IG Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	638.50	650.00	635.96	638.50	562.16	2,417,835
2023-09-22	640.00	647.50	636.50	643.00	566.12	1,120,241
2023-09-21	640.00	651.50	632.85	640.50	563.92	1,550,744
2023-09-20	673.00	680.50	670.00	671.00	562.65	1,059,209
2023-09-19	670.00	679.00	667.18	672.00	563.49	947,876
2023-09-18	681.50	689.00	670.50	670.50	562.23	1,265,584
2023-09-15	691.00	697.25	682.00	684.50	573.97	3,240,790
2023-09-14	675.00	692.00	670.00	692.00	580.26	1,566,195
2023-09-13	664.00	674.50	662.50	668.00	560.13	958,298
2023-09-12	668.50	676.50	665.80	666.50	558.88	810,244
2023-09-11	653.00	668.50	653.00	667.50	559.71	580,523
2023-09-08	654.00	658.50	651.50	658.00	551.75	589,223
2023-09-07	658.50	662.50	651.50	651.50	546.30	685,791
2023-09-06	666.50	667.00	658.30	663.00	555.94	980,246
2023-09-05	672.00	676.00	667.97	668.00	560.13	406,904
2023-09-04	675.00	678.50	674.50	674.50	565.58	294,036
2023-09-01	680.00	681.50	672.50	673.50	564.75	428,457
2023-08-31	679.50	685.10	675.00	676.50	567.26	979,516
2023-08-30	675.00	680.00	673.50	677.50	568.10	1,351,944
2023-08-29	683.50	684.00	668.00	673.50	564.75	1,570,852
2023-08-25	668.00	674.50	664.50	667.00	559.29	884,718
2023-08-24	674.00	683.50	671.50	671.50	563.07	471,382
2023-08-23	658.50	670.50	658.50	666.50	558.88	1,319,292
2023-08-22	658.00	665.25	657.50	657.50	551.33	831,392
2023-08-21	664.50	668.00	657.00	657.00	550.91	763,325
2023-08-18	679.50	681.00	659.00	666.50	558.88	968,221
2023-08-17	672.50	679.00	669.50	677.50	568.10	934,292
2023-08-16	675.00	681.00	672.50	672.50	563.91	729,052
2023-08-15	688.50	689.50	677.00	677.50	568.10	852,413
2023-08-14	694.00	698.50	687.00	689.00	577.74	957,736
2023-08-11	695.00	701.00	694.00	694.00	581.93	734,726
2023-08-10	699.50	710.00	699.50	699.50	586.55	1,001,851
2023-08-09	685.00	697.50	685.00	694.50	582.35	788,322
2023-08-08	692.50	693.50	681.00	685.00	574.39	677,882
2023-08-07	686.00	695.00	686.00	689.00	577.74	938,686
2023-08-04	685.50	694.00	681.00	688.00	576.90	1,693,400
2023-08-03	677.00	688.91	673.00	684.50	573.97	2,892,867
2023-08-02	688.50	693.50	678.50	680.00	570.20	1,803,967
2023-08-01	706.00	710.50	693.50	693.50	581.52	1,063,208
2023-07-31	718.00	726.00	708.00	708.00	593.67	1,474,411
2023-07-28	722.50	732.00	719.90	723.50	606.67	802,050
2023-07-27	740.00	740.50	721.50	724.00	607.09	1,325,718
2023-07-26	739.50	742.50	735.98	742.00	622.18	2,090,456
2023-07-25	728.00	742.50	728.00	742.50	622.60	1,914,416
2023-07-24	712.50	729.50	712.50	728.50	610.86	1,479,126
2023-07-21	720.00	725.00	715.00	715.00	599.54	2,727,758
2023-07-20	691.00	734.50	682.13	717.50	601.64	3,549,468
2023-07-19	680.50	695.50	675.50	692.50	580.68	1,072,530
2023-07-18	663.00	673.00	663.00	670.00	561.81	884,762
2023-07-17	668.50	670.00	664.34	667.00	559.29	970,412
2023-07-14	662.50	672.00	659.50	667.50	559.71	1,104,837
2023-07-13	661.50	666.50	658.00	666.00	558.46	986,158
2023-07-12	648.00	661.00	645.25	661.00	554.26	908,647
2023-07-11	637.50	645.00	637.50	644.00	540.01	746,657
2023-07-10	639.00	646.50	637.00	641.00	537.49	1,630,836
2023-07-07	637.50	643.00	632.00	636.50	533.72	1,328,902
2023-07-06	649.00	650.50	632.50	632.50	530.37	2,123,614
2023-07-05	663.00	663.00	652.50	652.50	547.14	1,745,137
2023-07-04	673.00	675.50	663.50	665.00	557.62	998,584
2023-07-03	682.00	682.00	672.00	674.00	565.16	448,138

← NewerPage 14 of 22 · 1,262 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.