IG Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	677.00	681.00	675.50	677.00	567.68	769,181
2023-06-29	678.00	682.00	674.50	675.50	566.42	776,100
2023-06-28	673.00	681.50	673.00	678.00	568.52	751,529
2023-06-27	674.00	676.50	670.50	674.00	565.16	1,233,617
2023-06-26	680.50	683.00	668.00	673.00	564.33	1,582,883
2023-06-23	675.00	683.00	672.50	674.00	565.16	916,605
2023-06-22	682.00	684.00	672.00	674.50	565.58	1,042,277
2023-06-21	681.50	689.50	676.00	679.00	569.36	814,468
2023-06-20	688.00	691.00	676.50	683.50	573.13	1,566,661
2023-06-19	691.00	692.00	683.50	690.50	579.00	2,181,360
2023-06-16	698.50	702.50	687.50	691.00	579.42	3,628,490
2023-06-15	702.50	703.50	696.50	697.00	584.45	800,464
2023-06-14	696.50	700.50	695.00	698.50	585.71	2,734,102
2023-06-13	702.00	703.00	688.00	700.00	586.97	1,126,052
2023-06-12	710.00	710.00	694.50	697.00	584.45	788,908
2023-06-09	692.00	698.00	691.50	696.00	583.61	688,457
2023-06-08	691.00	697.50	689.00	694.00	581.93	884,164
2023-06-07	698.50	700.00	692.50	692.50	580.68	742,395
2023-06-06	711.00	711.00	691.00	699.00	586.13	913,807
2023-06-05	696.00	701.00	692.50	692.50	580.68	951,389
2023-06-02	689.50	695.00	684.50	692.50	580.68	1,228,294
2023-06-01	676.00	684.50	673.50	681.50	571.45	1,411,140
2023-05-31	685.50	686.00	671.00	672.00	563.49	2,305,030
2023-05-30	686.50	689.74	684.00	684.00	573.55	1,107,054
2023-05-26	686.50	687.00	681.90	685.00	574.39	814,841
2023-05-25	690.50	690.50	680.50	680.50	570.61	640,360
2023-05-24	697.00	699.50	686.00	687.50	576.48	839,830
2023-05-23	703.00	704.50	697.00	700.00	586.97	704,882
2023-05-22	700.00	707.28	700.00	701.50	588.22	2,319,549
2023-05-19	707.00	710.50	700.00	703.50	589.90	682,703
2023-05-18	708.00	708.00	699.50	704.50	590.74	397,833
2023-05-17	702.50	706.50	692.00	697.50	584.87	1,047,004
2023-05-16	707.00	715.50	701.50	707.50	593.26	1,206,315
2023-05-15	718.50	720.00	706.50	706.50	592.42	1,466,408
2023-05-12	729.50	736.00	706.00	706.50	592.42	1,603,172
2023-05-11	729.50	734.00	721.50	727.00	609.61	1,157,775
2023-05-10	736.00	739.50	725.00	728.00	610.44	928,566
2023-05-09	725.00	735.00	724.50	732.00	613.80	614,667
2023-05-05	721.50	730.50	719.00	728.00	610.44	791,835
2023-05-04	720.50	724.00	714.50	716.50	600.80	820,960
2023-05-03	719.50	724.50	718.00	720.50	604.16	867,707
2023-05-02	740.00	740.50	718.50	718.50	602.48	538,641
2023-04-28	725.00	735.00	725.00	733.50	615.06	632,171
2023-04-27	727.00	729.00	722.50	725.00	607.93	2,227,507
2023-04-26	733.00	735.50	723.00	730.50	612.54	1,397,912
2023-04-25	733.00	738.70	730.50	735.50	616.73	2,337,867
2023-04-24	731.00	737.00	730.00	735.50	616.73	813,892
2023-04-21	724.00	734.00	723.00	731.50	613.38	527,760
2023-04-20	726.00	733.50	724.50	729.00	611.28	1,217,015
2023-04-19	719.00	725.50	717.00	722.50	605.83	988,929
2023-04-18	717.00	726.50	715.00	723.00	606.25	1,260,207
2023-04-17	717.50	723.49	715.00	715.00	599.54	948,360
2023-04-14	714.50	718.50	710.00	712.00	597.03	784,820
2023-04-13	710.50	715.50	706.50	714.00	598.71	744,683
2023-04-12	702.50	713.50	700.00	707.00	592.84	1,174,644
2023-04-11	709.50	713.06	701.00	703.50	589.90	866,687
2023-04-06	688.50	702.00	687.75	702.00	588.64	965,385
2023-04-05	703.00	703.00	686.00	688.50	577.32	866,161
2023-04-04	696.50	701.50	695.00	698.50	585.71	1,518,427
2023-04-03	701.00	704.50	692.00	692.00	580.26	883,375

← NewerPage 15 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.