IG Group Holdings plc - IGG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,140	1,145	1,145	1,150	1,136	994,150
August 15, 2025	1,147	1,138	1,138	1,153	1,136	1.14M
August 14, 2025	1,140	1,149	1,149	1,149	1,137	771,189
August 13, 2025	1,131	1,140	1,140	1,143	1,131	3.99M
August 12, 2025	1,145	1,130	1,130	1,149	1,129	1.17M
August 11, 2025	1,135	1,138.5	1,138.5	1,142	1,133	561,728
August 08, 2025	1,136	1,139	1,139	1,139	1,131	3.47M
August 07, 2025	1,133	1,135	1,135	1,138	1,127	882,404
August 06, 2025	1,144	1,131	1,131	1,144	1,128	926,096
August 05, 2025	1,143	1,133	1,133	1,149	1,129	794,112
August 04, 2025	1,126	1,140	1,140	1,140	1,126	474,107
August 01, 2025	1,114	1,126	1,126	1,135	1,114	823,381
July 31, 2025	1,111	1,130	1,130	1,130	1,091	3.72M
July 30, 2025	1,108	1,105	1,105	1,113	1,096	2.63M
July 29, 2025	1,114	1,109	1,109	1,119	1,093.23	2.32M
July 28, 2025	1,120	1,114	1,114	1,136	1,106	1.48M
July 25, 2025	1,140	1,131	1,131	1,140	1,118.8	1.96M
July 24, 2025	1,055	1,140	1,140	1,146	1,054	1.29M
July 23, 2025	1,063	1,059	1,059	1,066	1,055	1.33M
July 22, 2025	1,068	1,061	1,061	1,068	1,057	316,165
July 21, 2025	1,076	1,067	1,067	1,077	1,067	209,319
July 18, 2025	1,091	1,074	1,074	1,091	1,068	318,636
July 17, 2025	1,064	1,068	1,068	1,072	1,056	434,995
July 16, 2025	1,055	1,061	1,061	1,070	1,037	323,999
July 15, 2025	1,085	1,054	1,054	1,085	1,053	471,984
July 14, 2025	1,085	1,081	1,081	1,085	1,075	630,127
July 11, 2025	1,099	1,079	1,079	1,099	1,072	323,277
July 10, 2025	1,080	1,075	1,075	1,087	1,069	330,159
July 09, 2025	1,090	1,074	1,074	1,090	1,066	824,555
July 08, 2025	1,079	1,079	1,079	1,084	1,072	595,023
July 07, 2025	1,056	1,079	1,079	1,079	1,056	271,100
July 04, 2025	1,062	1,059	1,059	1,065	1,052	347,114
July 03, 2025	1,049	1,067	1,067	1,069	1,049	965,433
July 02, 2025	1,072	1,050	1,050	1,079	1,033	1.59M
July 01, 2025	1,065	1,072	1,072	1,080	1,062	1.71M
June 30, 2025	1,073	1,064	1,064	1,075	1,062	573,917
June 27, 2025	1,065	1,068	1,068	1,077	1,058	935,937
June 26, 2025	1,059	1,064	1,064	1,068	1,059	850,136
June 25, 2025	1,061	1,059	1,059	1,068	1,056	468,635
June 24, 2025	1,054	1,060	1,060	1,078	1,054	1.92M
June 23, 2025	1,050	1,069	1,069	1,076	1,048	567,421
June 20, 2025	1,050	1,054	1,054	1,064.58	1,049	2.69M
June 19, 2025	1,056	1,056	1,056	1,062	1,051	1.31M
June 18, 2025	1,063	1,062	1,062	1,067	1,055	540,892
June 17, 2025	1,059	1,057	1,057	1,063	1,050	824,223
June 16, 2025	1,065	1,064	1,064	1,071	1,057	456,381
June 13, 2025	1,099	1,066	1,066	1,099	1,059	455,876
June 12, 2025	1,076	1,076	1,076	1,090	1,066	551,866
June 11, 2025	1,068	1,070	1,070	1,072	1,063	441,959
June 10, 2025	1,078	1,068	1,068	1,087	1,067.5	548,054
June 09, 2025	1,082	1,080	1,080	1,085	1,075	432,383
June 06, 2025	1,060	1,076	1,076	1,105	1,060	443,486
June 05, 2025	1,080	1,080	1,080	1,091	1,069	791,619
June 04, 2025	1,090	1,077	1,077	1,099.51	1,057	1.42M
June 03, 2025	1,118	1,100	1,100	1,123	1,093	504,236
June 02, 2025	1,123	1,118	1,118	1,134	1,114	474,538
May 30, 2025	1,116	1,122	1,122	1,134	1,116	1.17M
May 29, 2025	1,120	1,120	1,120	1,127	1,115	493,149
May 28, 2025	1,111	1,119	1,119	1,129	1,111	618,665
May 27, 2025	1,128	1,119	1,119	1,141	1,119	1.5M

IG Group Holdings plc (IGG.L) LSE