IG Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	736.00	747.00	730.50	738.50	650.20	665,122
2023-12-15	753.00	756.50	731.50	737.50	649.32	5,143,342
2023-12-14	757.50	770.00	735.50	747.50	658.12	1,505,968
2023-12-13	744.00	753.50	728.00	748.50	659.00	1,175,271
2023-12-12	746.50	751.50	740.50	744.00	655.04	2,417,562
2023-12-11	731.00	746.50	724.50	745.50	656.36	1,146,699
2023-12-08	705.50	733.50	699.50	733.50	645.80	2,182,145
2023-12-07	696.00	710.00	689.00	706.50	622.03	1,010,238
2023-12-06	692.50	701.02	686.50	698.50	614.98	2,664,349
2023-12-05	689.50	695.00	680.50	695.00	611.90	687,305
2023-12-04	688.50	702.50	685.00	691.00	608.38	858,456
2023-12-01	680.00	694.50	673.00	691.50	608.82	973,302
2023-11-30	681.00	688.50	679.50	684.00	602.22	2,089,070
2023-11-29	668.50	683.34	668.00	683.00	601.34	736,640
2023-11-28	676.50	680.00	663.50	678.00	596.93	1,770,795
2023-11-27	665.00	685.00	665.00	678.50	597.37	861,408
2023-11-24	663.50	681.50	663.50	681.50	600.01	696,694
2023-11-23	657.50	680.50	657.50	679.50	598.25	798,009
2023-11-22	657.00	676.50	657.00	674.00	593.41	2,869,608
2023-11-21	672.50	676.50	656.00	673.00	592.53	1,464,090
2023-11-20	670.00	674.34	664.00	674.00	593.41	1,760,964
2023-11-17	662.50	669.50	656.00	667.50	587.69	2,743,862
2023-11-16	660.00	672.00	656.00	656.00	577.56	1,358,028
2023-11-15	671.00	693.00	671.00	674.50	593.85	1,209,334
2023-11-14	668.00	680.50	662.50	677.50	596.49	1,275,058
2023-11-13	679.00	679.00	662.50	666.00	586.37	1,629,424
2023-11-10	655.00	672.00	655.00	664.00	584.61	1,102,460
2023-11-09	661.50	673.00	661.50	670.50	590.33	3,595,939
2023-11-08	642.00	668.20	642.00	661.50	582.41	2,779,171
2023-11-07	659.00	662.50	653.00	656.50	578.00	1,078,121
2023-11-06	657.50	673.50	656.50	658.00	579.32	725,347
2023-11-03	671.00	672.50	652.50	663.00	583.73	700,869
2023-11-02	650.00	669.50	633.50	665.00	585.49	2,226,573
2023-11-01	640.50	645.00	600.50	638.50	562.16	698,177
2023-10-31	641.50	663.10	635.50	638.00	561.72	3,054,280
2023-10-30	616.00	644.00	600.50	640.00	563.48	4,917,479
2023-10-27	624.00	630.00	618.50	623.00	548.51	1,212,715
2023-10-26	611.00	623.00	608.50	617.00	543.23	1,128,639
2023-10-25	616.00	620.00	607.00	611.00	537.94	1,264,802
2023-10-24	619.00	624.50	614.50	616.00	542.35	1,103,356
2023-10-23	624.50	627.00	610.00	621.50	547.19	1,078,294
2023-10-20	620.00	628.00	617.50	618.00	544.11	2,415,865
2023-10-19	632.00	637.00	623.50	623.50	548.95	1,233,710
2023-10-18	648.00	648.00	631.50	632.50	556.87	1,106,476
2023-10-17	626.50	642.00	622.00	638.00	561.72	1,763,650
2023-10-16	623.50	634.50	619.50	632.00	556.43	715,695
2023-10-13	636.00	639.50	624.00	624.00	549.39	1,057,272
2023-10-12	625.00	649.00	625.00	638.50	562.16	1,213,468
2023-10-11	636.50	645.50	630.00	633.50	557.75	1,270,342
2023-10-10	622.00	644.50	622.00	639.00	562.60	2,570,944
2023-10-09	629.00	640.00	626.50	633.00	557.31	772,374
2023-10-06	628.50	639.50	600.50	636.50	560.40	2,846,931
2023-10-05	622.00	639.00	622.00	626.00	551.15	1,131,739
2023-10-04	615.00	628.00	612.00	625.00	550.27	2,058,718
2023-10-03	621.50	627.82	617.50	617.50	543.67	1,276,831
2023-10-02	645.00	654.50	616.00	625.00	550.27	2,954,828
2023-09-29	643.00	654.50	641.50	643.50	566.56	1,555,871
2023-09-28	653.00	655.25	634.00	644.00	567.00	1,185,563
2023-09-27	663.50	668.00	653.00	654.00	575.80	1,194,004
2023-09-26	642.00	674.50	637.70	663.00	583.73	1,788,253

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.