IG Group Holdings plc (IGG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:44PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 756.00 | 764.50 | 750.50 | 761.50 | 761.50 | 660,735 |
| May 01, 2024 | 750.00 | 800.00 | 747.25 | 754.50 | 754.50 | 1,964,379 |
| Apr 30, 2024 | 747.00 | 800.00 | 745.00 | 748.00 | 748.00 | 807,282 |
| Apr 29, 2024 | 750.00 | 750.00 | 724.00 | 747.00 | 747.00 | 507,393 |
| Apr 26, 2024 | 734.00 | 743.25 | 734.00 | 737.00 | 737.00 | 753,506 |
| Apr 25, 2024 | 740.00 | 740.00 | 725.00 | 732.50 | 732.50 | 827,504 |
| Apr 24, 2024 | 728.50 | 740.50 | 720.00 | 728.50 | 728.50 | 608,731 |
| Apr 23, 2024 | 724.50 | 742.50 | 721.00 | 736.00 | 736.00 | 1,848,898 |
| Apr 22, 2024 | 721.00 | 731.00 | 717.00 | 726.50 | 726.50 | 2,376,292 |
| Apr 19, 2024 | 716.50 | 722.50 | 714.00 | 719.00 | 719.00 | 1,614,213 |
| Apr 18, 2024 | 727.00 | 728.52 | 717.00 | 721.00 | 721.00 | 916,304 |
| Apr 17, 2024 | 720.00 | 727.50 | 720.00 | 720.50 | 720.50 | 1,707,407 |
| Apr 16, 2024 | 725.00 | 731.00 | 722.00 | 724.00 | 724.00 | 564,535 |
| Apr 15, 2024 | 734.50 | 741.00 | 731.00 | 733.00 | 733.00 | 613,627 |
| Apr 12, 2024 | 745.00 | 750.00 | 733.50 | 737.50 | 737.50 | 873,788 |
| Apr 11, 2024 | 737.00 | 742.00 | 734.50 | 740.00 | 740.00 | 733,226 |
| Apr 10, 2024 | 729.50 | 740.22 | 727.50 | 736.00 | 736.00 | 1,003,531 |
| Apr 09, 2024 | 722.00 | 732.75 | 722.00 | 724.50 | 724.50 | 579,885 |
| Apr 08, 2024 | 717.00 | 728.50 | 717.00 | 728.00 | 728.00 | 1,791,597 |
| Apr 05, 2024 | 716.00 | 724.50 | 714.00 | 720.00 | 720.00 | 922,828 |
| Apr 04, 2024 | 741.00 | 741.00 | 723.50 | 723.50 | 723.50 | 817,568 |
| Apr 03, 2024 | 721.00 | 726.00 | 718.00 | 723.00 | 723.00 | 1,114,678 |
| Apr 02, 2024 | 730.00 | 739.00 | 719.00 | 719.00 | 719.00 | 1,571,024 |
| Mar 28, 2024 | 728.50 | 739.00 | 712.00 | 730.00 | 730.00 | 1,814,145 |
| Mar 27, 2024 | 734.00 | 742.50 | 723.00 | 727.00 | 727.00 | 1,152,079 |
| Mar 26, 2024 | 723.00 | 734.50 | 714.00 | 726.50 | 726.50 | 830,815 |
| Mar 25, 2024 | 720.00 | 730.50 | 715.50 | 720.00 | 720.00 | 1,082,560 |
| Mar 22, 2024 | 728.50 | 739.00 | 726.00 | 729.50 | 729.50 | 1,392,997 |
| Mar 21, 2024 | 734.50 | 738.50 | 722.00 | 727.00 | 727.00 | 2,678,421 |
| Mar 20, 2024 | 731.50 | 737.50 | 723.00 | 725.50 | 725.50 | 1,135,360 |
| Mar 19, 2024 | 730.00 | 737.50 | 728.50 | 735.50 | 735.50 | 1,515,281 |
| Mar 18, 2024 | 738.50 | 739.50 | 723.00 | 730.00 | 730.00 | 932,360 |
| Mar 15, 2024 | 725.00 | 741.00 | 725.00 | 732.00 | 732.00 | 6,093,851 |
| Mar 14, 2024 | 722.00 | 740.45 | 714.00 | 727.00 | 727.00 | 1,397,952 |
| Mar 13, 2024 | 708.50 | 717.50 | 702.00 | 705.50 | 705.50 | 1,911,110 |
| Mar 12, 2024 | 708.00 | 712.50 | 700.00 | 708.00 | 708.00 | 1,115,350 |
| Mar 11, 2024 | 703.00 | 707.75 | 701.00 | 705.00 | 705.00 | 2,068,113 |
| Mar 08, 2024 | 704.00 | 709.50 | 703.00 | 704.00 | 704.00 | 998,546 |
| Mar 07, 2024 | 707.00 | 712.50 | 703.50 | 706.50 | 706.50 | 1,153,179 |
| Mar 06, 2024 | 709.00 | 715.50 | 704.50 | 706.50 | 706.50 | 2,492,002 |
| Mar 05, 2024 | 706.00 | 713.50 | 704.00 | 710.00 | 710.00 | 1,693,082 |
| Mar 04, 2024 | 708.00 | 712.00 | 702.00 | 703.00 | 703.00 | 800,817 |
| Mar 01, 2024 | 699.50 | 712.50 | 697.50 | 709.00 | 709.00 | 1,553,748 |
| Feb 29, 2024 | 704.50 | 710.00 | 699.00 | 699.00 | 699.00 | 2,665,353 |
| Feb 28, 2024 | 697.00 | 711.50 | 697.00 | 704.00 | 704.00 | 886,362 |
| Feb 27, 2024 | 710.00 | 714.50 | 706.00 | 709.00 | 709.00 | 1,274,848 |
| Feb 26, 2024 | 711.50 | 716.50 | 710.00 | 711.00 | 711.00 | 1,404,458 |
| Feb 23, 2024 | 708.00 | 713.50 | 707.00 | 711.50 | 711.50 | 1,814,975 |
| Feb 22, 2024 | 702.50 | 710.54 | 701.00 | 706.50 | 706.50 | 1,006,127 |
| Feb 21, 2024 | 711.50 | 711.50 | 693.50 | 699.00 | 699.00 | 1,084,252 |
| Feb 20, 2024 | 699.50 | 704.50 | 693.18 | 695.00 | 695.00 | 1,053,192 |
| Feb 19, 2024 | 700.50 | 704.00 | 699.50 | 701.00 | 701.00 | 880,092 |
| Feb 16, 2024 | 700.00 | 711.00 | 697.00 | 701.50 | 701.50 | 1,093,867 |
| Feb 15, 2024 | 673.00 | 699.00 | 673.00 | 697.50 | 697.50 | 809,348 |
| Feb 14, 2024 | 697.50 | 697.50 | 685.00 | 688.00 | 688.00 | 633,506 |
| Feb 13, 2024 | 694.50 | 694.50 | 680.00 | 683.50 | 683.50 | 2,077,595 |
| Feb 12, 2024 | 692.00 | 703.00 | 685.00 | 687.50 | 687.50 | 919,977 |
| Feb 09, 2024 | 672.00 | 691.50 | 672.00 | 687.00 | 687.00 | 1,645,372 |
| Feb 08, 2024 | 675.00 | 680.00 | 671.00 | 672.50 | 672.50 | 2,404,114 |
| Feb 07, 2024 | 685.00 | 691.00 | 674.50 | 677.00 | 677.00 | 2,628,927 |
| Feb 06, 2024 | 682.00 | 694.50 | 681.50 | 684.00 | 684.00 | 4,453,802 |
| Feb 05, 2024 | 703.50 | 709.50 | 687.50 | 687.50 | 687.50 | 3,011,348 |
| Feb 02, 2024 | 712.00 | 712.00 | 699.21 | 699.50 | 699.50 | 2,225,542 |
| Feb 01, 2024 | 702.00 | 718.00 | 697.00 | 701.50 | 701.50 | 3,900,746 |
| Feb 01, 2024 | 13.56 Dividend | |||||
| Jan 31, 2024 | 698.50 | 719.50 | 694.50 | 713.50 | 699.94 | 2,779,015 |
| Jan 30, 2024 | 708.50 | 717.50 | 700.00 | 700.00 | 686.70 | 2,484,877 |
| Jan 29, 2024 | 717.00 | 720.49 | 704.50 | 709.50 | 696.02 | 1,918,965 |
| Jan 26, 2024 | 708.50 | 724.50 | 699.50 | 720.00 | 706.32 | 2,782,465 |
| Jan 25, 2024 | 700.00 | 726.00 | 683.50 | 716.00 | 702.39 | 5,077,288 |
| Jan 24, 2024 | 767.00 | 776.00 | 761.14 | 775.00 | 760.27 | 1,288,953 |
| Jan 23, 2024 | 778.50 | 781.50 | 758.50 | 758.50 | 744.08 | 1,620,145 |
| Jan 22, 2024 | 765.00 | 772.50 | 764.50 | 771.00 | 756.35 | 1,437,454 |
| Jan 19, 2024 | 773.50 | 773.50 | 762.00 | 762.00 | 747.52 | 1,290,771 |
| Jan 18, 2024 | 770.00 | 773.00 | 766.00 | 766.00 | 751.44 | 825,083 |
| Jan 17, 2024 | 765.00 | 771.50 | 760.50 | 767.50 | 752.91 | 1,087,237 |
| Jan 16, 2024 | 780.00 | 782.03 | 769.50 | 776.50 | 761.74 | 1,182,539 |
| Jan 15, 2024 | 777.00 | 782.50 | 773.51 | 775.50 | 760.76 | 651,931 |
| Jan 12, 2024 | 771.50 | 785.00 | 766.50 | 778.00 | 763.21 | 1,439,671 |
| Jan 11, 2024 | 766.00 | 773.00 | 763.00 | 767.00 | 752.42 | 3,001,200 |
| Jan 10, 2024 | 752.50 | 765.50 | 751.50 | 764.00 | 749.48 | 1,248,094 |
| Jan 09, 2024 | 768.00 | 768.00 | 756.00 | 758.00 | 743.59 | 2,113,455 |
| Jan 08, 2024 | 762.00 | 773.50 | 759.00 | 764.50 | 749.97 | 1,815,581 |
| Jan 05, 2024 | 760.50 | 761.00 | 744.50 | 751.50 | 737.22 | 1,908,640 |
| Jan 04, 2024 | 752.50 | 764.50 | 750.00 | 760.50 | 746.05 | 1,277,070 |
| Jan 03, 2024 | 758.00 | 764.00 | 750.50 | 750.50 | 736.24 | 1,174,852 |
| Jan 02, 2024 | 769.00 | 774.50 | 754.50 | 757.50 | 743.10 | 1,132,692 |
| Dec 29, 2023 | 750.00 | 770.50 | 750.00 | 765.50 | 750.95 | 372,223 |
| Dec 28, 2023 | 765.00 | 768.00 | 757.50 | 764.50 | 749.97 | 706,963 |
| Dec 27, 2023 | 740.00 | 764.50 | 740.00 | 763.00 | 748.50 | 698,044 |
| Dec 22, 2023 | 750.00 | 763.00 | 744.00 | 759.50 | 745.07 | 772,581 |
| Dec 21, 2023 | 748.00 | 756.00 | 745.00 | 752.50 | 738.20 | 585,367 |
| Dec 20, 2023 | 748.00 | 756.00 | 742.00 | 749.50 | 735.26 | 9,864,105 |
| Dec 19, 2023 | 739.50 | 749.50 | 734.00 | 744.50 | 730.35 | 2,522,781 |
| Dec 18, 2023 | 736.00 | 747.00 | 730.50 | 738.50 | 724.46 | 665,122 |
| Dec 15, 2023 | 753.00 | 756.50 | 731.50 | 737.50 | 723.48 | 5,143,341 |
| Dec 14, 2023 | 757.50 | 770.00 | 735.50 | 747.50 | 733.29 | 1,505,968 |
| Dec 13, 2023 | 744.00 | 753.50 | 728.00 | 748.50 | 734.27 | 1,175,270 |
| Dec 12, 2023 | 746.50 | 751.50 | 740.50 | 744.00 | 729.86 | 2,417,561 |
| Dec 11, 2023 | 731.00 | 746.50 | 724.50 | 745.50 | 731.33 | 1,146,698 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.