IG Group Holdings plc (IGG.L) LSE
1,357.00
+21(+1.57%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,357.00
+21(+1.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,344 | 1,357 | 1,357 | 1,363 | 1,328 | 791,516 |
| March 12, 2026 | 1,300 | 1,336 | 1,336 | 1,341 | 1,291 | 639,659 |
| March 11, 2026 | 1,343 | 1,333 | 1,333 | 1,345 | 1,314 | 1.1M |
| March 10, 2026 | 1,320 | 1,340 | 1,340 | 1,364 | 1,320 | 1.28M |
| March 09, 2026 | 1,330 | 1,347 | 1,347 | 1,350 | 1,320 | 716,644 |
| March 06, 2026 | 1,322 | 1,351 | 1,351 | 1,357.2 | 1,322 | 585,199 |
| March 05, 2026 | 1,341 | 1,343 | 1,343 | 1,361.96 | 1,336 | 772,656 |
| March 04, 2026 | 1,344 | 1,345 | 1,345 | 1,352 | 1,313 | 840,970 |
| March 03, 2026 | 1,349 | 1,345 | 1,345 | 1,355 | 1,321 | 1.32M |
| March 02, 2026 | 1,291 | 1,335 | 1,335 | 1,335 | 1,261 | 959,222 |
| February 27, 2026 | 1,330 | 1,301 | 1,301 | 1,330 | 1,301 | 2.31M |
| February 26, 2026 | 1,330 | 1,305 | 1,305 | 1,330 | 1,299 | 2.02M |
| February 25, 2026 | 1,300 | 1,310 | 1,310 | 1,319 | 1,299 | 784,531 |
| February 24, 2026 | 1,313 | 1,301 | 1,301 | 1,327 | 1,296 | 1.17M |
| February 23, 2026 | 1,335 | 1,312 | 1,312 | 1,364 | 1,308 | 714,887 |
| February 20, 2026 | 1,353 | 1,362 | 0 | 1,362 | 1,349 | 343,526 |
| February 19, 2026 | 1,348 | 1,349 | 0 | 1,380 | 1,348 | 451,113 |
| February 18, 2026 | 1,357 | 1,368 | 0 | 1,377 | 1,352 | 712,000 |
| February 17, 2026 | 1,368 | 1,361 | 0 | 1,374 | 1,355 | 525,949 |
| February 16, 2026 | 1,377 | 1,366 | 0 | 1,381 | 1,360 | 552,453 |
| February 13, 2026 | 1,345 | 1,369 | 0 | 1,375 | 1,345 | 725,796 |
| February 12, 2026 | 1,329 | 1,343 | 0 | 1,360 | 1,329 | 689,566 |
| February 11, 2026 | 1,369 | 1,338 | 0 | 1,369 | 1,325 | 1.46M |
| February 10, 2026 | 1,382 | 1,363 | 0 | 1,387 | 1,363 | 1.16M |
| February 09, 2026 | 1,356 | 1,382 | 0 | 1,383 | 1,351 | 1.19M |
| February 06, 2026 | 1,338 | 1,351 | 0 | 1,360 | 1,331.25 | 624,648 |
| February 05, 2026 | 1,360 | 1,341 | 0 | 1,366 | 1,341 | 629,995 |
| February 04, 2026 | 1,322 | 1,352 | 0 | 1,377 | 1,322 | 750,138 |
| February 03, 2026 | 1,375 | 1,354 | 0 | 1,388 | 1,347 | 988,169 |
| February 02, 2026 | 1,346 | 1,373 | 0 | 1,373 | 1,343.25 | 1.81M |
| January 30, 2026 | 1,360 | 1,352 | 0 | 1,360 | 1,344 | 1.57M |
| January 29, 2026 | 1,374 | 1,349 | 0 | 1,381 | 1,344 | 679,132 |
| January 28, 2026 | 1,368 | 1,372 | 0 | 1,372 | 1,359 | 528,652 |
| January 27, 2026 | 1,365 | 1,364 | 0 | 1,369 | 1,359 | 637,492 |
| January 26, 2026 | 1,329 | 1,359 | 0 | 1,367 | 1,329 | 1.4M |
| January 23, 2026 | 1,353 | 1,360 | 0 | 1,371 | 1,353 | 709,956 |
| January 22, 2026 | 1,361 | 1,356 | 0 | 1,370 | 1,347 | 617,989 |
| January 21, 2026 | 1,326 | 1,347 | 0 | 1,352 | 1,319 | 1.81M |
| January 20, 2026 | 1,325 | 1,341 | 0 | 1,347 | 1,321 | 966,055 |
| January 19, 2026 | 1,323 | 1,337 | 0 | 1,343 | 1,320 | 513,460 |
| January 16, 2026 | 1,311 | 1,328 | 0 | 1,339 | 1,311 | 743,408 |
| January 15, 2026 | 1,310 | 1,327 | 0 | 1,334 | 1,302 | 561,588 |
| January 14, 2026 | 1,301 | 1,304 | 0 | 1,313 | 1,299 | 483,856 |
| January 13, 2026 | 1,315 | 1,305 | 0 | 1,331 | 1,303 | 503,167 |
| January 12, 2026 | 1,322 | 1,325 | 0 | 1,331 | 1,309 | 1.32M |
| January 09, 2026 | 1,322 | 1,319 | 0 | 1,344 | 1,313.43 | 1.03M |
| January 08, 2026 | 1,317 | 1,319 | 0 | 1,330 | 1,317 | 489,551 |
| January 07, 2026 | 1,339 | 1,324 | 0 | 1,342 | 1,320 | 526,374 |
| January 06, 2026 | 1,329 | 1,342 | 0 | 1,350 | 1,329 | 1.31M |
| January 05, 2026 | 1,316 | 1,329 | 0 | 1,335 | 1,300 | 1.59M |
| January 02, 2026 | 1,317 | 1,306 | 0 | 1,322 | 1,303 | 580,820 |
| December 31, 2025 | 1,302 | 1,315 | 0 | 1,323 | 1,302 | 235,719 |
| December 30, 2025 | 1,300 | 1,314 | 0 | 1,323 | 1,300 | 382,954 |
| December 29, 2025 | 1,310 | 1,307 | 0 | 1,315.75 | 1,299 | 538,541 |
| December 24, 2025 | 1,301 | 1,312 | 0 | 1,320 | 1,301 | 950,545 |
| December 23, 2025 | 1,301 | 1,305 | 0 | 1,309.72 | 1,300 | 2.03M |
| December 22, 2025 | 1,300 | 1,300 | 0 | 1,310 | 1,282 | 540,596 |
| December 19, 2025 | 1,309 | 1,302 | 0 | 1,315 | 1,296.5 | 1.92M |
| December 18, 2025 | 1,287 | 1,309 | 0 | 1,309 | 1,285 | 2.11M |
| December 17, 2025 | 1,276 | 1,284 | 0 | 1,296 | 1,265 | 1.89M |