IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 968.00 | 973.00 | 957.50 | 958.00 | 859.79 | 867,956 |
| 2024-09-04 | 950.50 | 971.00 | 948.00 | 966.50 | 867.42 | 942,102 |
| 2024-09-03 | 965.00 | 974.00 | 954.00 | 959.50 | 861.14 | 1,192,369 |
| 2024-09-02 | 971.50 | 972.00 | 948.50 | 962.50 | 863.83 | 1,264,332 |
| 2024-08-30 | 960.00 | 975.50 | 959.50 | 972.00 | 872.36 | 1,606,494 |
| 2024-08-29 | 977.00 | 977.00 | 963.00 | 967.50 | 868.32 | 1,262,683 |
| 2024-08-28 | 986.50 | 995.25 | 966.00 | 992.00 | 890.31 | 575,037 |
| 2024-08-27 | 975.50 | 986.00 | 972.50 | 986.00 | 884.92 | 1,261,925 |
| 2024-08-23 | 974.00 | 983.00 | 955.50 | 977.00 | 876.85 | 558,886 |
| 2024-08-22 | 971.50 | 984.00 | 950.50 | 979.50 | 879.09 | 1,424,568 |
| 2024-08-21 | 965.00 | 972.50 | 945.00 | 972.50 | 872.81 | 1,377,147 |
| 2024-08-20 | 973.50 | 979.00 | 965.00 | 965.00 | 866.08 | 746,457 |
| 2024-08-19 | 960.50 | 980.50 | 960.00 | 975.00 | 875.05 | 768,716 |
| 2024-08-16 | 965.50 | 970.50 | 960.50 | 964.50 | 865.63 | 745,807 |
| 2024-08-15 | 960.00 | 969.00 | 952.50 | 965.00 | 866.08 | 1,072,311 |
| 2024-08-14 | 936.50 | 955.50 | 932.00 | 955.50 | 857.55 | 1,270,026 |
| 2024-08-13 | 936.00 | 947.00 | 927.50 | 930.50 | 835.11 | 924,966 |
| 2024-08-12 | 920.50 | 939.00 | 919.00 | 933.00 | 837.36 | 1,587,349 |
| 2024-08-09 | 912.00 | 918.00 | 894.50 | 916.50 | 822.55 | 488,612 |
| 2024-08-08 | 909.50 | 914.00 | 900.50 | 913.50 | 819.86 | 661,936 |
| 2024-08-07 | 901.00 | 917.50 | 872.00 | 915.00 | 821.20 | 1,237,562 |
| 2024-08-06 | 886.00 | 899.00 | 877.50 | 880.50 | 790.24 | 2,363,669 |
| 2024-08-05 | 900.50 | 902.50 | 881.00 | 888.00 | 796.97 | 1,489,632 |
| 2024-08-02 | 929.00 | 934.00 | 904.50 | 915.50 | 821.65 | 1,544,710 |
| 2024-08-01 | 942.00 | 953.01 | 931.50 | 934.50 | 838.70 | 3,347,983 |
| 2024-07-31 | 944.00 | 945.00 | 930.50 | 937.50 | 841.40 | 1,906,781 |
| 2024-07-30 | 929.50 | 946.50 | 909.00 | 934.00 | 838.25 | 1,729,654 |
| 2024-07-29 | 928.00 | 945.25 | 912.00 | 939.50 | 843.19 | 1,925,027 |
| 2024-07-26 | 897.50 | 934.50 | 891.00 | 934.50 | 838.70 | 2,651,706 |
| 2024-07-25 | 864.50 | 901.50 | 820.50 | 901.50 | 809.09 | 1,366,885 |
| 2024-07-24 | 870.00 | 870.00 | 845.00 | 845.00 | 758.38 | 928,467 |
| 2024-07-23 | 865.50 | 868.50 | 855.50 | 859.50 | 771.39 | 617,872 |
| 2024-07-22 | 827.50 | 863.00 | 827.50 | 861.50 | 773.19 | 680,862 |
| 2024-07-19 | 848.50 | 863.50 | 838.96 | 851.00 | 763.76 | 909,336 |
| 2024-07-18 | 841.50 | 854.00 | 833.50 | 847.00 | 760.17 | 2,892,687 |
| 2024-07-17 | 851.00 | 862.00 | 838.24 | 839.00 | 752.99 | 748,710 |
| 2024-07-16 | 850.00 | 857.00 | 843.50 | 852.50 | 765.11 | 1,032,729 |
| 2024-07-15 | 846.00 | 857.00 | 840.50 | 851.50 | 764.21 | 655,554 |
| 2024-07-12 | 854.50 | 859.50 | 848.50 | 851.50 | 764.21 | 797,205 |
| 2024-07-11 | 846.00 | 854.00 | 841.50 | 851.50 | 764.21 | 1,062,259 |
| 2024-07-10 | 834.00 | 844.00 | 827.00 | 843.50 | 757.03 | 779,129 |
| 2024-07-09 | 840.00 | 845.00 | 830.00 | 832.00 | 746.71 | 1,131,278 |
| 2024-07-08 | 835.50 | 842.50 | 831.00 | 838.50 | 752.54 | 807,357 |
| 2024-07-05 | 829.00 | 845.00 | 829.00 | 838.00 | 752.10 | 935,792 |
| 2024-07-04 | 833.50 | 840.00 | 832.00 | 837.00 | 751.20 | 595,229 |
| 2024-07-03 | 825.50 | 833.00 | 816.00 | 833.00 | 747.61 | 1,796,011 |
| 2024-07-02 | 823.00 | 828.50 | 816.50 | 821.00 | 736.84 | 848,200 |
| 2024-07-01 | 825.50 | 830.50 | 814.00 | 821.50 | 737.29 | 676,835 |
| 2024-06-28 | 800.00 | 850.50 | 798.50 | 819.00 | 735.04 | 825,448 |
| 2024-06-27 | 819.50 | 824.50 | 813.00 | 816.00 | 732.35 | 1,233,130 |
| 2024-06-26 | 824.00 | 827.50 | 815.50 | 819.00 | 735.04 | 928,634 |
| 2024-06-25 | 831.00 | 837.00 | 822.00 | 822.00 | 737.74 | 619,241 |
| 2024-06-24 | 805.00 | 829.50 | 805.00 | 829.00 | 744.02 | 686,577 |
| 2024-06-21 | 805.00 | 824.00 | 805.00 | 808.00 | 725.17 | 3,725,532 |
| 2024-06-20 | 815.00 | 825.50 | 807.50 | 821.00 | 736.84 | 591,389 |
| 2024-06-19 | 813.50 | 820.00 | 813.50 | 816.00 | 732.35 | 861,077 |
| 2024-06-18 | 809.50 | 821.00 | 804.00 | 817.50 | 733.70 | 843,705 |
| 2024-06-17 | 798.50 | 810.00 | 795.50 | 808.00 | 725.17 | 574,678 |
| 2024-06-14 | 780.00 | 799.00 | 780.00 | 794.00 | 712.61 | 503,279 |
| 2024-06-13 | 801.00 | 805.50 | 792.50 | 794.00 | 712.61 | 575,417 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1446 GBP |
| 2026-04-30 | 0.2812 GBP |
| 2025-09-18 | 0.3334 GBP |
| 2025-01-30 | 0.1386 GBP |
| 2024-09-19 | 0.3264 GBP |
| 2024-02-01 | 0.1356 GBP |
| 2023-09-21 | 0.3194 GBP |
| 2023-02-02 | 0.1326 GBP |
| 2022-09-22 | 0.3124 GBP |
| 2022-02-03 | 0.1296 GBP |
| 2021-09-23 | 0.3024 GBP |
| 2021-01-28 | 0.1296 GBP |
| 2020-09-24 | 0.3024 GBP |
| 2020-01-30 | 0.1296 GBP |
| 2019-09-26 | 0.3024 GBP |
| 2019-01-31 | 0.1296 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.