IG Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	697.50	703.00	697.50	698.50	585.71	904,600
2023-03-30	699.50	704.00	696.00	700.00	586.97	864,296
2023-03-29	701.50	702.50	696.00	697.00	584.45	2,035,520
2023-03-28	703.50	705.00	693.50	700.00	586.97	1,939,893
2023-03-27	706.00	706.00	693.50	696.00	583.61	1,097,244
2023-03-24	708.50	709.00	696.50	698.50	585.71	1,454,405
2023-03-23	709.50	713.50	705.45	712.00	597.03	2,138,089
2023-03-22	716.50	718.50	704.95	706.50	592.42	1,805,050
2023-03-21	691.00	719.00	687.98	719.00	602.90	1,615,232
2023-03-20	666.50	694.00	658.50	692.00	580.26	2,160,075
2023-03-17	691.50	697.50	669.50	673.50	564.75	5,230,239
2023-03-16	703.50	707.00	687.50	693.50	581.52	2,247,418
2023-03-15	770.50	770.50	693.00	695.50	583.19	5,128,006
2023-03-14	764.00	775.50	752.50	772.00	647.34	1,501,206
2023-03-13	795.00	798.50	764.00	765.00	641.47	2,342,024
2023-03-10	804.00	804.00	789.50	797.00	668.30	1,409,057
2023-03-09	813.50	815.50	807.50	808.50	677.95	728,983
2023-03-08	816.00	817.50	809.00	815.50	683.82	772,232
2023-03-07	814.00	828.00	811.50	822.50	689.69	2,285,371
2023-03-06	814.50	814.50	802.75	814.50	682.98	1,309,260
2023-03-03	812.00	815.50	806.65	810.50	679.62	700,893
2023-03-02	799.00	811.00	799.00	808.00	677.53	1,697,350
2023-03-01	800.00	807.00	797.00	802.00	672.50	742,871
2023-02-28	801.00	806.50	798.50	803.00	673.33	1,733,841
2023-02-27	804.00	805.50	801.00	803.00	673.33	1,957,099
2023-02-24	802.00	808.50	802.00	803.00	673.33	2,178,991
2023-02-23	799.50	816.46	799.50	800.00	670.82	775,838
2023-02-22	804.50	806.50	798.50	802.00	672.50	731,008
2023-02-21	804.00	812.00	801.50	805.50	675.43	2,233,543
2023-02-20	807.00	807.00	798.00	803.50	673.75	518,020
2023-02-17	806.00	810.00	798.50	804.00	674.17	868,622
2023-02-16	813.00	814.50	801.00	806.50	676.27	690,775
2023-02-15	806.00	813.00	806.00	810.00	679.20	636,676
2023-02-14	805.00	810.00	802.50	805.50	675.43	1,615,452
2023-02-13	806.00	809.00	796.50	803.00	673.33	572,979
2023-02-10	804.00	808.00	796.00	803.50	673.75	909,663
2023-02-09	809.50	812.00	799.25	807.00	676.69	1,204,282
2023-02-08	806.00	814.50	805.00	808.00	677.53	1,082,114
2023-02-07	796.00	809.50	794.00	801.50	672.08	1,138,569
2023-02-06	795.50	799.50	792.00	797.50	668.72	775,570
2023-02-03	800.50	800.50	790.00	798.00	669.14	797,057
2023-02-02	791.50	805.00	786.50	802.00	672.50	839,035
2023-02-01	796.00	808.50	791.50	798.00	658.02	1,940,276
2023-01-31	793.00	798.50	791.50	796.00	656.37	1,249,283
2023-01-30	788.00	796.50	783.50	792.00	653.07	1,903,596
2023-01-27	791.50	795.50	777.00	791.50	652.66	1,502,022
2023-01-26	785.50	810.50	778.50	790.00	651.43	1,919,542
2023-01-25	790.00	793.00	778.50	780.00	643.18	1,343,417
2023-01-24	775.00	795.50	775.00	785.50	647.72	708,887
2023-01-23	781.50	789.50	777.15	787.00	648.95	785,249
2023-01-20	785.50	788.50	778.50	786.00	648.13	790,236
2023-01-19	786.00	791.00	782.50	785.00	647.30	943,757
2023-01-18	792.50	795.00	784.50	790.50	651.84	931,027
2023-01-17	802.50	802.50	786.00	787.50	649.36	899,173
2023-01-16	801.00	810.50	797.50	801.50	660.91	481,911
2023-01-13	793.50	809.50	789.50	800.50	660.08	972,874
2023-01-12	792.50	794.50	778.50	792.00	653.07	1,026,234
2023-01-11	789.00	797.00	782.50	792.00	653.07	755,929
2023-01-10	779.00	792.50	778.00	786.00	648.13	1,216,344
2023-01-09	795.50	795.50	775.00	782.50	645.24	1,156,266

← NewerPage 16 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.