IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 722.00 | 740.45 | 714.00 | 727.00 | 652.47 | 1,397,953 |
| 2024-03-13 | 708.50 | 717.50 | 702.00 | 705.50 | 633.18 | 1,911,111 |
| 2024-03-12 | 708.00 | 712.50 | 700.00 | 708.00 | 635.42 | 1,115,351 |
| 2024-03-11 | 703.00 | 707.75 | 701.00 | 705.00 | 632.73 | 2,068,114 |
| 2024-03-08 | 704.00 | 709.50 | 703.00 | 704.00 | 631.83 | 998,547 |
| 2024-03-07 | 707.00 | 712.50 | 703.50 | 706.50 | 634.08 | 1,153,179 |
| 2024-03-06 | 709.00 | 715.50 | 704.50 | 706.50 | 634.08 | 2,492,002 |
| 2024-03-05 | 706.00 | 713.50 | 704.00 | 710.00 | 637.22 | 1,693,082 |
| 2024-03-04 | 708.00 | 712.00 | 702.00 | 703.00 | 630.93 | 800,817 |
| 2024-03-01 | 699.50 | 712.50 | 697.50 | 709.00 | 636.32 | 1,553,748 |
| 2024-02-29 | 704.50 | 710.00 | 699.00 | 699.00 | 627.34 | 2,665,354 |
| 2024-02-28 | 697.00 | 711.50 | 697.00 | 704.00 | 631.83 | 886,362 |
| 2024-02-27 | 710.00 | 714.50 | 706.00 | 709.00 | 636.32 | 1,274,848 |
| 2024-02-26 | 711.50 | 716.50 | 710.00 | 711.00 | 638.11 | 1,404,458 |
| 2024-02-23 | 708.00 | 713.50 | 707.00 | 711.50 | 638.56 | 1,814,975 |
| 2024-02-22 | 702.50 | 710.54 | 701.00 | 706.50 | 634.08 | 1,006,128 |
| 2024-02-21 | 711.50 | 711.50 | 693.50 | 699.00 | 627.34 | 1,084,253 |
| 2024-02-20 | 699.50 | 704.50 | 693.18 | 695.00 | 623.75 | 1,053,192 |
| 2024-02-19 | 700.50 | 704.00 | 699.50 | 701.00 | 629.14 | 880,092 |
| 2024-02-16 | 700.00 | 711.00 | 697.00 | 701.50 | 629.59 | 1,093,868 |
| 2024-02-15 | 673.00 | 699.00 | 673.00 | 697.50 | 626.00 | 809,348 |
| 2024-02-14 | 697.50 | 697.50 | 685.00 | 688.00 | 617.47 | 633,507 |
| 2024-02-13 | 694.50 | 694.50 | 680.00 | 683.50 | 613.43 | 2,077,596 |
| 2024-02-12 | 692.00 | 703.00 | 685.00 | 687.50 | 617.02 | 919,977 |
| 2024-02-09 | 672.00 | 691.50 | 672.00 | 687.00 | 616.57 | 1,645,373 |
| 2024-02-08 | 675.00 | 680.00 | 671.00 | 672.50 | 603.56 | 2,404,115 |
| 2024-02-07 | 685.00 | 691.00 | 674.50 | 677.00 | 607.60 | 2,628,928 |
| 2024-02-06 | 682.00 | 694.50 | 681.50 | 684.00 | 613.88 | 4,453,803 |
| 2024-02-05 | 703.50 | 709.50 | 687.50 | 687.50 | 617.02 | 3,011,349 |
| 2024-02-02 | 712.00 | 712.00 | 699.21 | 699.50 | 627.79 | 2,225,543 |
| 2024-02-01 | 702.00 | 718.00 | 697.00 | 701.50 | 629.59 | 3,900,746 |
| 2024-01-31 | 698.50 | 719.50 | 694.50 | 713.50 | 628.19 | 2,779,016 |
| 2024-01-30 | 708.50 | 717.50 | 700.00 | 700.00 | 616.30 | 2,484,877 |
| 2024-01-29 | 717.00 | 720.49 | 704.50 | 709.50 | 624.67 | 1,918,965 |
| 2024-01-26 | 708.50 | 724.50 | 699.50 | 720.00 | 633.91 | 2,782,465 |
| 2024-01-25 | 700.00 | 726.00 | 683.50 | 716.00 | 630.39 | 5,077,288 |
| 2024-01-24 | 767.00 | 776.00 | 761.14 | 775.00 | 682.33 | 1,288,954 |
| 2024-01-23 | 778.50 | 781.50 | 758.50 | 758.50 | 667.81 | 1,620,145 |
| 2024-01-22 | 765.00 | 772.50 | 764.50 | 771.00 | 678.81 | 1,437,454 |
| 2024-01-19 | 773.50 | 773.50 | 762.00 | 762.00 | 670.89 | 1,290,772 |
| 2024-01-18 | 770.00 | 773.00 | 766.00 | 766.00 | 674.41 | 825,084 |
| 2024-01-17 | 765.00 | 771.50 | 760.50 | 767.50 | 675.73 | 1,087,237 |
| 2024-01-16 | 780.00 | 782.03 | 769.50 | 776.50 | 683.66 | 1,182,539 |
| 2024-01-15 | 779.50 | 782.50 | 773.50 | 775.50 | 682.78 | 651,931 |
| 2024-01-12 | 771.50 | 785.00 | 766.50 | 778.00 | 684.98 | 1,439,672 |
| 2024-01-11 | 766.00 | 773.00 | 763.00 | 767.00 | 675.29 | 3,001,200 |
| 2024-01-10 | 752.50 | 765.50 | 751.50 | 764.00 | 672.65 | 1,248,095 |
| 2024-01-09 | 768.00 | 768.00 | 756.00 | 758.00 | 667.37 | 2,113,456 |
| 2024-01-08 | 762.00 | 773.50 | 759.00 | 764.50 | 673.09 | 1,815,581 |
| 2024-01-05 | 760.50 | 761.00 | 744.50 | 751.50 | 661.64 | 1,908,640 |
| 2024-01-04 | 752.50 | 764.50 | 750.00 | 760.50 | 669.57 | 1,277,071 |
| 2024-01-03 | 758.00 | 764.00 | 750.50 | 750.50 | 660.76 | 1,174,852 |
| 2024-01-02 | 769.00 | 774.50 | 754.50 | 757.50 | 666.93 | 1,132,693 |
| 2023-12-29 | 750.00 | 770.50 | 750.00 | 765.50 | 673.97 | 372,224 |
| 2023-12-28 | 765.00 | 768.00 | 757.50 | 764.50 | 673.09 | 706,964 |
| 2023-12-27 | 740.00 | 764.50 | 740.00 | 763.00 | 671.77 | 698,044 |
| 2023-12-22 | 750.00 | 763.00 | 744.00 | 759.50 | 668.69 | 772,582 |
| 2023-12-21 | 748.00 | 756.00 | 745.00 | 752.50 | 662.53 | 585,367 |
| 2023-12-20 | 748.00 | 756.00 | 742.00 | 749.50 | 659.88 | 9,864,106 |
| 2023-12-19 | 739.50 | 749.50 | 734.00 | 744.50 | 655.48 | 2,522,781 |
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.