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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IG Group Holdings plc (IGG.L) LSE