IG Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	795.00	795.00	781.50	786.50	648.54	567,223
2023-01-05	790.50	797.00	788.92	789.00	650.60	449,089
2023-01-04	800.00	800.00	784.00	791.00	652.25	1,414,271
2023-01-03	786.00	796.00	781.93	783.50	646.07	1,224,663
2022-12-30	787.00	794.00	782.00	782.00	644.83	271,278
2022-12-29	786.00	792.50	775.50	792.50	653.49	807,779
2022-12-28	786.50	789.50	784.00	787.00	648.95	600,548
2022-12-23	783.50	792.00	780.50	786.00	648.13	213,377
2022-12-22	794.50	794.50	783.00	786.00	648.13	757,926
2022-12-21	782.00	791.00	775.00	789.50	651.01	801,479
2022-12-20	780.00	785.00	771.00	779.50	642.77	786,269
2022-12-19	785.50	792.50	781.00	785.00	647.30	577,107
2022-12-16	787.50	789.00	774.50	786.00	648.13	3,708,563
2022-12-15	792.00	797.50	784.50	788.00	649.78	915,213
2022-12-14	788.00	805.00	788.00	797.50	657.61	1,433,785
2022-12-13	800.50	814.50	795.50	797.00	657.20	2,511,058
2022-12-12	800.00	807.50	795.00	803.00	662.15	692,445
2022-12-09	809.00	810.50	801.50	805.00	663.79	876,350
2022-12-08	806.00	808.00	800.00	803.50	662.56	660,895
2022-12-07	806.00	810.00	800.50	802.50	661.73	1,006,585
2022-12-06	808.50	817.50	804.50	806.00	664.62	2,118,738
2022-12-05	820.50	821.50	810.00	814.50	671.63	801,424
2022-12-02	836.50	836.50	818.00	820.50	676.58	1,400,784
2022-12-01	824.00	844.50	822.50	836.50	689.77	1,133,527
2022-11-30	820.50	823.00	815.00	819.50	675.75	1,781,617
2022-11-29	826.00	827.00	817.10	818.00	674.51	1,017,715
2022-11-28	826.00	829.00	815.50	825.50	680.70	569,262
2022-11-25	829.00	834.00	821.50	828.00	682.76	2,418,975
2022-11-24	821.00	828.50	821.00	826.50	681.52	612,935
2022-11-23	816.50	825.50	813.50	824.00	679.46	544,898
2022-11-22	821.00	827.50	816.49	816.50	673.28	609,966
2022-11-21	817.50	826.50	813.00	820.00	676.16	756,180
2022-11-18	810.00	823.50	808.50	818.00	674.51	1,049,995
2022-11-17	798.50	806.00	795.00	805.50	664.21	1,239,967
2022-11-16	809.00	817.50	793.50	796.50	656.79	756,187
2022-11-15	818.00	826.50	811.00	815.00	672.04	1,257,648
2022-11-14	813.50	823.00	810.00	816.00	672.87	836,664
2022-11-11	815.00	828.50	812.25	816.50	673.28	1,559,168
2022-11-10	789.50	815.50	778.00	813.50	670.80	1,123,562
2022-11-09	779.50	785.00	774.00	784.50	646.89	1,629,220
2022-11-08	788.00	788.00	774.00	780.00	643.18	1,700,574
2022-11-07	778.00	794.00	773.50	783.50	646.07	2,662,414
2022-11-04	775.50	783.50	767.00	776.00	639.88	1,382,861
2022-11-03	784.50	785.50	773.50	781.50	644.42	608,090
2022-11-02	800.00	800.00	789.50	790.00	651.43	1,092,821
2022-11-01	798.50	802.50	794.00	798.50	658.43	2,689,285
2022-10-31	795.00	799.00	787.50	795.50	655.96	687,344
2022-10-28	795.00	798.00	787.00	794.50	655.14	537,842
2022-10-27	797.50	802.50	790.00	796.50	656.79	1,263,724
2022-10-26	781.50	799.00	780.00	799.00	658.85	5,157,226
2022-10-25	774.00	792.50	765.50	792.50	653.49	3,084,916
2022-10-24	740.00	771.50	740.00	762.50	628.75	1,040,286
2022-10-21	746.50	752.00	735.00	747.00	615.97	890,201
2022-10-20	747.00	750.50	737.00	749.00	617.62	2,149,800
2022-10-19	766.50	767.00	744.00	745.00	614.32	1,171,313
2022-10-18	764.50	771.50	758.00	763.50	629.57	527,160
2022-10-17	756.00	770.00	747.95	762.50	628.75	542,787
2022-10-14	758.00	764.00	748.61	753.50	621.33	802,386
2022-10-13	747.00	756.50	733.50	752.50	620.50	2,136,747
2022-10-12	757.50	760.50	734.00	750.50	618.85	2,769,086

← NewerPage 17 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.