IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 787.00 | 804.50 | 782.00 | 800.50 | 718.44 | 587,670 |
| 2024-06-11 | 792.50 | 796.50 | 786.50 | 787.50 | 706.77 | 614,659 |
| 2024-06-10 | 793.00 | 794.00 | 782.00 | 791.00 | 709.91 | 728,614 |
| 2024-06-07 | 808.50 | 814.00 | 788.00 | 795.00 | 713.50 | 818,625 |
| 2024-06-06 | 819.50 | 829.00 | 804.00 | 809.00 | 726.07 | 1,492,933 |
| 2024-06-05 | 822.50 | 829.00 | 813.50 | 818.00 | 734.15 | 636,201 |
| 2024-06-04 | 817.50 | 824.00 | 808.00 | 822.50 | 738.18 | 1,744,181 |
| 2024-06-03 | 812.50 | 826.50 | 812.00 | 822.00 | 737.74 | 655,738 |
| 2024-05-31 | 785.00 | 810.50 | 780.50 | 810.00 | 726.97 | 2,072,571 |
| 2024-05-30 | 783.00 | 831.50 | 776.50 | 790.50 | 709.46 | 655,425 |
| 2024-05-29 | 787.00 | 792.00 | 777.00 | 784.00 | 703.63 | 1,003,281 |
| 2024-05-28 | 800.00 | 805.00 | 785.00 | 789.50 | 708.57 | 734,737 |
| 2024-05-24 | 795.00 | 799.50 | 781.00 | 797.00 | 715.30 | 583,636 |
| 2024-05-23 | 789.00 | 797.00 | 784.00 | 786.00 | 705.43 | 1,215,050 |
| 2024-05-22 | 778.00 | 792.00 | 775.00 | 789.00 | 708.12 | 951,347 |
| 2024-05-21 | 800.00 | 803.00 | 793.00 | 793.00 | 711.71 | 670,362 |
| 2024-05-20 | 797.00 | 803.00 | 795.00 | 800.00 | 717.99 | 760,217 |
| 2024-05-17 | 791.00 | 799.50 | 787.50 | 799.50 | 717.54 | 1,097,228 |
| 2024-05-16 | 790.00 | 800.00 | 789.00 | 791.50 | 710.36 | 503,788 |
| 2024-05-15 | 782.00 | 800.00 | 782.00 | 788.50 | 707.67 | 1,183,480 |
| 2024-05-14 | 780.00 | 787.00 | 770.00 | 779.50 | 699.59 | 668,764 |
| 2024-05-13 | 784.00 | 784.00 | 776.50 | 781.50 | 701.39 | 1,838,450 |
| 2024-05-10 | 777.50 | 783.50 | 772.50 | 779.50 | 699.59 | 1,090,461 |
| 2024-05-09 | 780.00 | 783.50 | 775.50 | 778.50 | 698.69 | 855,165 |
| 2024-05-08 | 773.00 | 781.00 | 771.00 | 778.00 | 698.25 | 1,088,809 |
| 2024-05-07 | 772.50 | 777.00 | 769.00 | 771.00 | 691.96 | 753,252 |
| 2024-05-03 | 760.50 | 778.50 | 760.50 | 769.50 | 690.62 | 821,186 |
| 2024-05-02 | 756.00 | 764.50 | 750.50 | 761.50 | 683.44 | 660,739 |
| 2024-05-01 | 750.00 | 800.00 | 747.25 | 754.50 | 677.16 | 1,914,392 |
| 2024-04-30 | 747.00 | 800.00 | 745.00 | 748.00 | 671.32 | 807,295 |
| 2024-04-29 | 750.00 | 750.00 | 724.00 | 747.00 | 670.42 | 507,394 |
| 2024-04-26 | 734.00 | 743.25 | 734.00 | 737.00 | 661.45 | 753,506 |
| 2024-04-25 | 740.00 | 740.00 | 725.00 | 732.50 | 657.41 | 827,504 |
| 2024-04-24 | 728.50 | 740.50 | 720.00 | 728.50 | 653.82 | 608,732 |
| 2024-04-23 | 724.50 | 742.50 | 721.00 | 736.00 | 660.55 | 1,848,898 |
| 2024-04-22 | 721.00 | 731.00 | 717.00 | 726.50 | 652.03 | 2,376,293 |
| 2024-04-19 | 716.50 | 722.50 | 714.00 | 719.00 | 645.29 | 1,614,213 |
| 2024-04-18 | 727.00 | 728.52 | 717.00 | 721.00 | 647.09 | 916,304 |
| 2024-04-17 | 720.00 | 727.50 | 720.00 | 720.50 | 646.64 | 1,707,408 |
| 2024-04-16 | 725.00 | 731.00 | 722.00 | 724.00 | 649.78 | 564,535 |
| 2024-04-15 | 734.50 | 741.00 | 731.00 | 733.00 | 657.86 | 613,628 |
| 2024-04-12 | 745.00 | 750.00 | 733.50 | 737.50 | 661.90 | 873,789 |
| 2024-04-11 | 737.00 | 742.00 | 734.50 | 740.00 | 664.14 | 733,226 |
| 2024-04-10 | 729.50 | 740.23 | 727.50 | 736.00 | 660.55 | 1,003,532 |
| 2024-04-09 | 722.00 | 732.75 | 722.00 | 724.50 | 650.23 | 579,886 |
| 2024-04-08 | 717.00 | 728.50 | 717.00 | 728.00 | 653.37 | 1,791,597 |
| 2024-04-05 | 716.00 | 724.50 | 714.00 | 720.00 | 646.19 | 922,828 |
| 2024-04-04 | 741.00 | 741.00 | 723.50 | 723.50 | 649.33 | 817,569 |
| 2024-04-03 | 721.00 | 726.00 | 718.00 | 723.00 | 648.88 | 1,114,679 |
| 2024-04-02 | 730.00 | 739.00 | 719.00 | 719.00 | 645.29 | 1,571,024 |
| 2024-03-28 | 728.50 | 739.00 | 712.00 | 730.00 | 655.17 | 1,814,146 |
| 2024-03-27 | 734.00 | 742.50 | 723.00 | 727.00 | 652.47 | 1,152,079 |
| 2024-03-26 | 723.00 | 734.50 | 714.00 | 726.50 | 652.03 | 830,815 |
| 2024-03-25 | 720.00 | 730.50 | 715.50 | 720.00 | 646.19 | 1,082,561 |
| 2024-03-22 | 728.50 | 739.00 | 726.00 | 729.50 | 654.72 | 1,392,998 |
| 2024-03-21 | 734.50 | 738.50 | 722.00 | 727.00 | 652.47 | 2,678,421 |
| 2024-03-20 | 731.50 | 737.50 | 723.00 | 725.50 | 651.13 | 1,135,361 |
| 2024-03-19 | 730.00 | 737.50 | 728.50 | 735.50 | 660.10 | 1,515,282 |
| 2024-03-18 | 738.50 | 739.50 | 723.00 | 730.00 | 655.17 | 932,360 |
| 2024-03-15 | 725.00 | 741.00 | 725.00 | 732.00 | 656.96 | 6,093,851 |
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.