UK markets open in 7 hours 21 minutes
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.94 +0.06 (+0.07%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,179.65 -2,025.68 (-4.29%)
IG Group Holdings plc (IGGL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 835.00 | 839.50 | 832.50 | 834.25 | 834.25 | 80,299 |
| 03 Jul 2024 | 827.50 | 832.50 | 825.00 | 830.75 | 830.75 | 83,569 |
| 02 Jul 2024 | 824.00 | 824.00 | 818.25 | 819.50 | 819.50 | 101,460 |
| 01 Jul 2024 | 829.00 | 829.00 | 818.00 | 824.50 | 824.50 | 75,590 |
| 28 Jun 2024 | 811.00 | 823.00 | 811.00 | 817.75 | 817.75 | 103,060 |
| 27 Jun 2024 | 818.50 | 824.50 | 817.50 | 817.50 | 817.50 | 101,416 |
| 26 Jun 2024 | 826.00 | 827.50 | 815.50 | 817.25 | 817.25 | 70,549 |
| 25 Jun 2024 | 831.00 | 832.50 | 822.50 | 826.50 | 826.50 | 98,188 |
| 24 Jun 2024 | 812.50 | 829.50 | 812.00 | 829.00 | 829.00 | 99,208 |
| 21 Jun 2024 | 823.00 | 823.50 | 814.50 | 817.00 | 817.00 | 120,538 |
| 20 Jun 2024 | 814.50 | 825.50 | 814.50 | 821.25 | 821.25 | 49,569 |
| 19 Jun 2024 | 815.50 | 820.00 | 814.00 | 814.00 | 814.00 | 92,295 |
| 18 Jun 2024 | 809.50 | 821.00 | 805.00 | 819.00 | 819.00 | 65,220 |
| 17 Jun 2024 | 798.50 | 810.00 | 798.50 | 810.00 | 810.00 | 105,900 |
| 14 Jun 2024 | 790.50 | 799.00 | 787.50 | 793.50 | 793.50 | 43,767 |
| 13 Jun 2024 | 804.50 | 804.50 | 792.50 | 794.50 | 794.50 | 55,786 |
| 12 Jun 2024 | 787.50 | 804.50 | 787.50 | 803.00 | 803.00 | 78,500 |
| 11 Jun 2024 | 792.00 | 796.50 | 786.50 | 790.50 | 790.50 | 82,583 |
| 10 Jun 2024 | 793.00 | 793.00 | 782.00 | 789.25 | 789.25 | 156,011 |
| 07 Jun 2024 | 805.00 | 807.00 | 797.00 | 800.00 | 800.00 | 81,931 |
| 06 Jun 2024 | 820.00 | 825.50 | 804.50 | 808.50 | 808.50 | 137,913 |
| 05 Jun 2024 | 825.00 | 825.00 | 813.75 | 817.50 | 817.50 | 97,539 |
| 04 Jun 2024 | 818.00 | 823.50 | 817.50 | 822.00 | 822.00 | 85,490 |
| 03 Jun 2024 | 814.00 | 825.00 | 814.00 | 821.00 | 821.00 | 89,785 |
| 31 May 2024 | 786.00 | 810.50 | 786.00 | 809.00 | 809.00 | 90,605 |
| 30 May 2024 | 782.50 | 794.50 | 779.50 | 793.00 | 793.00 | 46,917 |
| 29 May 2024 | 787.00 | 789.00 | 777.00 | 785.50 | 785.50 | 83,389 |
| 28 May 2024 | 799.00 | 802.50 | 785.50 | 790.00 | 790.00 | 110,156 |
| 24 May 2024 | 787.50 | 797.50 | 784.00 | 795.50 | 795.50 | 53,115 |
| 23 May 2024 | 788.00 | 795.00 | 784.50 | 785.50 | 785.50 | 121,866 |
| 22 May 2024 | 780.00 | 791.50 | 777.50 | 786.00 | 786.00 | 94,196 |
| 21 May 2024 | 799.50 | 802.00 | 794.00 | 797.00 | 797.00 | 73,775 |
| 20 May 2024 | 798.00 | 802.50 | 798.00 | 800.00 | 800.00 | 33,201 |
| 17 May 2024 | 791.00 | 796.00 | 790.50 | 795.50 | 795.50 | 93,332 |
| 16 May 2024 | 792.00 | 794.50 | 789.00 | 794.00 | 794.00 | 64,850 |
| 15 May 2024 | 784.00 | 790.50 | 784.00 | 789.00 | 789.00 | 89,912 |
| 14 May 2024 | 778.50 | 785.50 | 778.50 | 778.50 | 778.50 | 66,878 |
| 13 May 2024 | 779.50 | 783.50 | 777.00 | 779.00 | 779.00 | 38,424 |
| 10 May 2024 | 776.00 | 780.00 | 774.50 | 778.00 | 778.00 | 78,128 |
| 09 May 2024 | 779.50 | 783.25 | 775.50 | 777.00 | 777.00 | 153,075 |
| 08 May 2024 | 777.00 | 779.50 | 771.50 | 779.50 | 779.50 | 118,072 |
| 07 May 2024 | 773.50 | 776.00 | 769.50 | 772.00 | 772.00 | 159,342 |
| 03 May 2024 | 765.50 | 778.00 | 764.00 | 772.00 | 772.00 | 69,542 |
| 02 May 2024 | 756.00 | 762.50 | 750.50 | 759.00 | 759.00 | 163,018 |
| 01 May 2024 | 750.50 | 755.25 | 747.00 | 752.50 | 752.50 | 52,255 |
| 30 Apr 2024 | 749.50 | 757.00 | 746.50 | 749.50 | 749.50 | 93,406 |
| 29 Apr 2024 | 740.50 | 747.00 | 734.00 | 745.00 | 745.00 | 66,007 |
| 26 Apr 2024 | 739.00 | 743.00 | 736.50 | 738.50 | 738.50 | 89,286 |
| 25 Apr 2024 | 731.00 | 735.00 | 725.75 | 729.00 | 729.00 | 72,567 |
| 24 Apr 2024 | 738.00 | 740.00 | 719.75 | 728.00 | 728.00 | 107,779 |
| 23 Apr 2024 | 725.50 | 742.00 | 723.50 | 734.50 | 734.50 | 216,759 |
| 22 Apr 2024 | 725.00 | 731.00 | 717.00 | 724.00 | 724.00 | 170,214 |
| 19 Apr 2024 | 720.00 | 720.00 | 714.50 | 716.50 | 716.50 | 44,232 |
| 18 Apr 2024 | 724.75 | 728.00 | 717.00 | 719.50 | 719.50 | 42,127 |
| 17 Apr 2024 | 721.50 | 727.00 | 721.50 | 724.00 | 724.00 | 115,940 |
| 16 Apr 2024 | 725.00 | 729.50 | 722.25 | 726.50 | 726.50 | 107,106 |
| 15 Apr 2024 | 736.00 | 741.00 | 731.50 | 735.50 | 735.50 | 74,826 |
| 12 Apr 2024 | 745.00 | 745.50 | 733.50 | 735.25 | 735.25 | 86,599 |
| 11 Apr 2024 | 737.75 | 744.00 | 735.50 | 740.00 | 740.00 | 82,140 |
| 10 Apr 2024 | 725.50 | 739.00 | 725.50 | 735.00 | 735.00 | 109,942 |
| 09 Apr 2024 | 724.50 | 733.00 | 723.50 | 725.00 | 725.00 | 74,818 |
| 08 Apr 2024 | 721.00 | 728.50 | 717.50 | 728.50 | 728.50 | 35,367 |
| 05 Apr 2024 | 721.00 | 721.50 | 714.75 | 717.00 | 717.00 | 84,502 |
| 04 Apr 2024 | 728.50 | 730.50 | 724.00 | 724.00 | 724.00 | 43,585 |
| 03 Apr 2024 | 721.50 | 725.50 | 718.00 | 723.00 | 723.00 | 87,963 |
| 02 Apr 2024 | 732.50 | 738.00 | 720.50 | 723.50 | 723.50 | 62,772 |
| 28 Mar 2024 | 725.50 | 734.00 | 723.50 | 728.50 | 728.50 | 65,869 |
| 27 Mar 2024 | 730.50 | 735.00 | 723.00 | 730.00 | 730.00 | 85,477 |
| 26 Mar 2024 | 720.00 | 728.50 | 718.50 | 727.50 | 727.50 | 115,078 |
| 25 Mar 2024 | 726.00 | 729.50 | 715.50 | 723.00 | 723.00 | 113,466 |
| 22 Mar 2024 | 726.00 | 740.00 | 726.00 | 732.00 | 732.00 | 89,140 |
| 21 Mar 2024 | 734.50 | 734.50 | 722.00 | 729.50 | 729.50 | 90,913 |
| 20 Mar 2024 | 733.00 | 737.50 | 723.00 | 725.50 | 725.50 | 160,921 |
| 19 Mar 2024 | 728.00 | 737.50 | 728.00 | 736.00 | 736.00 | 166,216 |
| 18 Mar 2024 | 735.00 | 738.50 | 723.00 | 732.50 | 732.50 | 128,016 |
| 15 Mar 2024 | 728.50 | 741.00 | 724.50 | 740.00 | 740.00 | 151,147 |
| 14 Mar 2024 | 718.00 | 740.00 | 714.50 | 727.50 | 727.50 | 263,238 |
| 13 Mar 2024 | 710.00 | 717.00 | 702.50 | 703.00 | 703.00 | 191,193 |
| 12 Mar 2024 | 704.50 | 712.50 | 701.50 | 709.00 | 709.00 | 111,160 |
| 11 Mar 2024 | 702.75 | 707.75 | 702.75 | 707.00 | 707.00 | 129,389 |
| 08 Mar 2024 | 708.00 | 708.00 | 703.00 | 705.00 | 705.00 | 102,284 |
| 07 Mar 2024 | 707.00 | 712.50 | 703.50 | 705.50 | 705.50 | 119,962 |
| 06 Mar 2024 | 711.50 | 715.00 | 704.50 | 705.50 | 705.50 | 92,434 |
| 05 Mar 2024 | 706.50 | 713.50 | 705.00 | 710.00 | 710.00 | 171,136 |
| 04 Mar 2024 | 707.50 | 712.00 | 702.00 | 705.50 | 705.50 | 152,392 |
| 01 Mar 2024 | 701.50 | 712.50 | 698.00 | 710.50 | 710.50 | 155,925 |
| 29 Feb 2024 | 708.00 | 710.75 | 699.50 | 704.00 | 704.00 | 170,639 |
| 28 Feb 2024 | 701.75 | 711.50 | 699.50 | 703.50 | 703.50 | 70,946 |
| 27 Feb 2024 | 709.50 | 714.00 | 706.00 | 707.00 | 707.00 | 174,974 |
| 26 Feb 2024 | 713.00 | 713.00 | 710.00 | 712.25 | 712.25 | 97,784 |
| 23 Feb 2024 | 710.50 | 711.50 | 707.50 | 711.00 | 711.00 | 98,595 |
| 22 Feb 2024 | 706.50 | 710.50 | 702.50 | 709.00 | 709.00 | 116,068 |
| 21 Feb 2024 | 705.50 | 706.50 | 693.00 | 701.00 | 701.00 | 118,139 |
| 20 Feb 2024 | 695.75 | 704.50 | 693.50 | 696.00 | 696.00 | 47,536 |
| 19 Feb 2024 | 703.00 | 703.00 | 698.50 | 700.00 | 700.00 | 54,307 |
| 16 Feb 2024 | 700.50 | 707.00 | 698.50 | 701.50 | 701.50 | 127,877 |
| 15 Feb 2024 | 690.00 | 699.00 | 686.00 | 698.00 | 698.00 | 77,577 |
| 14 Feb 2024 | 689.50 | 692.50 | 685.00 | 686.50 | 686.50 | 86,551 |
| 13 Feb 2024 | 691.50 | 691.50 | 680.50 | 680.50 | 680.50 | 242,225 |
| 12 Feb 2024 | 699.50 | 701.00 | 685.00 | 685.00 | 685.00 | 113,256 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.