IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 757.50 | 760.50 | 734.00 | 750.50 | 618.85 | 2,769,086 |
| 2022-10-11 | 772.00 | 773.50 | 759.50 | 759.50 | 626.28 | 1,822,232 |
| 2022-10-10 | 771.00 | 775.00 | 764.50 | 774.50 | 638.64 | 779,328 |
| 2022-10-07 | 779.00 | 785.00 | 771.00 | 778.50 | 641.94 | 906,538 |
| 2022-10-06 | 788.50 | 788.50 | 780.00 | 784.50 | 646.89 | 3,853,132 |
| 2022-10-05 | 780.00 | 783.50 | 771.50 | 781.00 | 644.00 | 803,374 |
| 2022-10-04 | 769.00 | 781.00 | 765.50 | 781.00 | 644.00 | 3,275,727 |
| 2022-10-03 | 752.50 | 766.50 | 748.00 | 762.50 | 628.75 | 2,364,774 |
| 2022-09-30 | 745.50 | 766.50 | 744.00 | 763.50 | 629.57 | 2,702,762 |
| 2022-09-29 | 757.50 | 761.50 | 736.00 | 743.50 | 613.08 | 2,467,964 |
| 2022-09-28 | 752.00 | 763.50 | 743.00 | 757.50 | 624.63 | 2,265,312 |
| 2022-09-27 | 761.00 | 774.50 | 758.00 | 760.50 | 627.10 | 2,060,587 |
| 2022-09-26 | 756.00 | 786.74 | 751.00 | 757.50 | 624.63 | 1,892,025 |
| 2022-09-23 | 764.50 | 767.00 | 751.00 | 758.50 | 625.45 | 2,106,725 |
| 2022-09-22 | 758.50 | 774.00 | 753.00 | 757.00 | 624.21 | 2,309,639 |
| 2022-09-21 | 784.00 | 794.50 | 783.00 | 791.00 | 626.49 | 5,412,478 |
| 2022-09-20 | 794.50 | 798.11 | 780.00 | 784.00 | 620.95 | 2,747,157 |
| 2022-09-16 | 794.50 | 797.50 | 787.50 | 792.00 | 627.28 | 3,603,229 |
| 2022-09-15 | 791.00 | 795.50 | 782.50 | 791.50 | 626.89 | 1,354,814 |
| 2022-09-14 | 793.00 | 793.50 | 778.00 | 787.00 | 623.32 | 3,575,317 |
| 2022-09-13 | 804.00 | 804.50 | 787.00 | 787.00 | 623.32 | 1,374,300 |
| 2022-09-12 | 796.00 | 802.00 | 791.50 | 799.00 | 632.83 | 1,331,223 |
| 2022-09-09 | 790.50 | 799.00 | 788.00 | 793.50 | 628.47 | 831,963 |
| 2022-09-08 | 795.00 | 798.00 | 778.50 | 785.00 | 621.74 | 978,474 |
| 2022-09-07 | 784.50 | 797.74 | 781.00 | 793.00 | 628.07 | 518,162 |
| 2022-09-06 | 787.50 | 799.31 | 783.00 | 793.00 | 628.07 | 639,758 |
| 2022-09-05 | 784.50 | 794.28 | 783.50 | 787.00 | 623.32 | 815,097 |
| 2022-09-02 | 799.00 | 800.00 | 781.00 | 794.50 | 629.26 | 4,008,075 |
| 2022-09-01 | 814.50 | 816.50 | 790.50 | 791.50 | 626.89 | 1,220,682 |
| 2022-08-31 | 820.00 | 826.43 | 814.00 | 818.50 | 648.27 | 2,328,247 |
| 2022-08-30 | 824.00 | 839.00 | 821.50 | 823.00 | 651.83 | 827,386 |
| 2022-08-26 | 835.50 | 837.00 | 824.00 | 826.50 | 654.61 | 618,597 |
| 2022-08-25 | 831.00 | 842.00 | 831.00 | 835.50 | 661.74 | 446,078 |
| 2022-08-24 | 829.00 | 835.50 | 825.50 | 830.00 | 657.38 | 1,583,886 |
| 2022-08-23 | 837.50 | 839.50 | 824.00 | 830.00 | 657.38 | 1,038,267 |
| 2022-08-22 | 841.00 | 844.00 | 834.50 | 839.50 | 664.90 | 1,034,778 |
| 2022-08-19 | 841.00 | 847.00 | 840.00 | 841.00 | 666.09 | 804,947 |
| 2022-08-18 | 836.00 | 847.50 | 834.50 | 842.50 | 667.28 | 604,153 |
| 2022-08-17 | 842.00 | 845.00 | 831.50 | 837.50 | 663.32 | 1,083,092 |
| 2022-08-16 | 848.00 | 851.00 | 842.50 | 842.50 | 667.28 | 983,194 |
| 2022-08-15 | 833.00 | 847.50 | 833.00 | 847.50 | 671.24 | 747,418 |
| 2022-08-12 | 839.00 | 844.50 | 830.00 | 842.00 | 666.88 | 737,262 |
| 2022-08-11 | 837.50 | 843.00 | 829.00 | 834.00 | 660.55 | 937,922 |
| 2022-08-10 | 819.00 | 838.00 | 819.00 | 836.50 | 662.53 | 1,244,002 |
| 2022-08-09 | 812.00 | 831.50 | 812.00 | 823.50 | 652.23 | 826,816 |
| 2022-08-08 | 822.50 | 831.00 | 818.50 | 822.00 | 651.04 | 1,175,677 |
| 2022-08-05 | 819.50 | 826.50 | 815.50 | 817.50 | 647.48 | 668,297 |
| 2022-08-04 | 813.50 | 819.50 | 810.00 | 818.00 | 647.87 | 2,725,482 |
| 2022-08-03 | 787.50 | 820.00 | 787.50 | 814.00 | 644.71 | 3,619,864 |
| 2022-08-02 | 803.00 | 803.00 | 790.50 | 793.50 | 628.47 | 881,972 |
| 2022-08-01 | 795.00 | 803.00 | 790.50 | 800.50 | 634.01 | 581,379 |
| 2022-07-29 | 791.00 | 810.00 | 788.30 | 796.00 | 630.45 | 1,527,787 |
| 2022-07-28 | 792.50 | 801.00 | 763.50 | 792.00 | 627.28 | 4,717,322 |
| 2022-07-27 | 790.50 | 805.00 | 784.00 | 794.00 | 628.87 | 1,350,412 |
| 2022-07-26 | 790.00 | 805.50 | 789.50 | 789.50 | 625.30 | 1,298,811 |
| 2022-07-25 | 772.00 | 798.00 | 771.00 | 795.50 | 630.05 | 1,814,483 |
| 2022-07-22 | 769.50 | 795.00 | 765.00 | 775.00 | 613.82 | 1,583,513 |
| 2022-07-21 | 714.00 | 790.00 | 714.00 | 783.00 | 620.15 | 2,859,164 |
| 2022-07-20 | 724.00 | 726.50 | 704.50 | 711.50 | 563.52 | 1,185,743 |
| 2022-07-19 | 712.50 | 729.50 | 710.50 | 724.50 | 573.82 | 552,639 |
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.