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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,113	1,112	1,112	1,125	1,105	192,204
November 06, 2025	1,121	1,117	1,117	1,125	1,110	800,522
November 05, 2025	1,107	1,122	1,122	1,126	1,105	585,184
November 04, 2025	1,110	1,117	1,117	1,122	1,089	627,811
November 03, 2025	1,116	1,127	1,127	1,127	1,110	503,846
October 31, 2025	1,086	1,114	1,114	1,116	1,085	540,763
October 30, 2025	1,102	1,113	1,113	1,122	1,102	450,160
October 29, 2025	1,118	1,120	1,120	1,130	1,118	458,595
October 28, 2025	1,123	1,123	1,123	1,132	1,114	368,007
October 27, 2025	1,114	1,119	1,119	1,130	1,110.5	1.13M
October 24, 2025	1,102	1,112	1,112	1,115	1,098	452,934
October 23, 2025	1,088	1,103	1,103	1,103	1,081	736,152
October 22, 2025	1,074	1,083	1,083	1,095	1,071	1.08M
October 21, 2025	1,074	1,070	1,070	1,076	1,069	566,851
October 20, 2025	1,065	1,073	1,073	1,077	1,065	500,280
October 17, 2025	1,063	1,063	1,063	1,070	1,051	539,177
October 16, 2025	1,070	1,071	1,071	1,079	1,067	701,049
October 15, 2025	1,078	1,071	1,071	1,087	1,071	576,596
October 14, 2025	1,075	1,082	1,082	1,082	1,070	511,424
October 13, 2025	1,074	1,080	1,080	1,081	1,072	314,710
October 10, 2025	1,077	1,075	1,075	1,085	1,068	681,454
October 09, 2025	1,075	1,080	1,080	1,089	1,073	456,693
October 08, 2025	1,061	1,077	1,077	1,082	1,058	727,151
October 07, 2025	1,064	1,063	1,063	1,076	1,063	803,679
October 06, 2025	1,073	1,064	1,064	1,077	1,064	466,726
October 03, 2025	1,075	1,071	1,071	1,085.54	1,070	605,555
October 02, 2025	1,067	1,075	1,075	1,077	1,062.36	1.04M
October 01, 2025	1,050	1,068	1,068	1,086	1,050	1.41M
September 30, 2025	1,059	1,077	1,077	1,092	1,057	1.01M
September 29, 2025	1,043	1,061	1,061	1,063	1,043	805,999
September 26, 2025	1,061	1,052	1,052	1,064	1,049	803,454
September 25, 2025	1,055	1,060	1,060	1,064	1,050	776,323
September 24, 2025	1,071	1,064	1,064	1,079	1,064	1.4M
September 23, 2025	1,085	1,074	1,074	1,093	1,074	1.21M
September 22, 2025	1,074	1,084	1,084	1,091.4	1,069	724,256
September 19, 2025	1,101	1,074	1,074	1,108	1,059	1.94M
September 18, 2025	1,092	1,106	1,106	1,106	1,091	902,131
September 17, 2025	1,130	1,126	1,092.66	1,138	1,123	911,654
September 16, 2025	1,141	1,126	1,092.66	1,148	1,123	650,212
September 15, 2025	1,160	1,140	1,106.25	1,162	1,133.8	4.61M
September 12, 2025	1,158	1,157	1,157	1,165	1,153	833,076
September 11, 2025	1,152	1,158	1,158	1,159	1,147	440,863
September 10, 2025	1,152	1,149	1,149	1,162	1,149	801,402
September 09, 2025	1,149	1,145	1,145	1,151	1,140	721,893
September 08, 2025	1,138	1,145	1,145	1,147	1,135	684,373
September 05, 2025	1,129	1,138	1,138	1,144	1,129	810,014
September 04, 2025	1,109	1,132	1,132	1,134	1,107	698,325
September 03, 2025	1,097	1,111	1,111	1,112	1,094	546,076
September 02, 2025	1,140	1,104	1,104	1,140	1,096	3.35M
September 01, 2025	1,123	1,119	1,119	1,136	1,112	1.41M
August 29, 2025	1,134	1,130	1,130	1,143	1,130	1.44M
August 28, 2025	1,149	1,138	1,138	1,158	1,131	3.39M
August 27, 2025	1,152	1,151	1,151	1,157	1,145	1.78M
August 26, 2025	1,146	1,152	1,152	1,156	1,140	1.3M
August 22, 2025	1,146	1,153	1,153	1,154	1,144	597,599
August 21, 2025	1,140	1,149	1,149	1,150	1,139	331,871
August 20, 2025	1,141	1,145	1,145	1,149	1,131	803,278
August 19, 2025	1,137	1,137	1,137	1,148	1,137	623,739
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

IG Group Holdings plc (IGG.L) LSE