IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 707.00 | 718.09 | 705.00 | 715.00 | 566.30 | 542,724 |
| 2022-07-15 | 701.50 | 707.00 | 699.00 | 707.00 | 559.96 | 548,904 |
| 2022-07-14 | 701.00 | 704.50 | 692.50 | 695.00 | 550.46 | 760,223 |
| 2022-07-13 | 698.50 | 710.00 | 693.00 | 699.00 | 553.62 | 666,030 |
| 2022-07-12 | 700.00 | 708.50 | 690.83 | 707.00 | 559.96 | 782,087 |
| 2022-07-11 | 683.50 | 700.50 | 683.50 | 696.50 | 551.64 | 961,306 |
| 2022-07-08 | 684.00 | 693.00 | 677.50 | 693.00 | 548.87 | 818,272 |
| 2022-07-07 | 682.50 | 690.00 | 678.50 | 683.50 | 541.35 | 713,260 |
| 2022-07-06 | 674.00 | 681.00 | 669.50 | 678.00 | 536.99 | 1,386,090 |
| 2022-07-05 | 687.50 | 690.00 | 659.50 | 660.00 | 522.74 | 863,770 |
| 2022-07-04 | 683.50 | 691.50 | 681.00 | 684.50 | 542.14 | 885,765 |
| 2022-07-01 | 685.50 | 691.00 | 680.50 | 684.00 | 541.74 | 558,179 |
| 2022-06-30 | 691.00 | 693.00 | 684.00 | 690.50 | 546.89 | 677,600 |
| 2022-06-29 | 706.00 | 706.00 | 694.50 | 696.50 | 551.64 | 554,341 |
| 2022-06-28 | 704.00 | 714.00 | 702.25 | 702.50 | 556.40 | 533,330 |
| 2022-06-27 | 703.50 | 712.50 | 700.25 | 709.00 | 561.54 | 850,671 |
| 2022-06-24 | 689.00 | 703.00 | 687.00 | 702.00 | 556.00 | 575,200 |
| 2022-06-23 | 695.50 | 695.50 | 680.00 | 686.00 | 543.33 | 520,169 |
| 2022-06-22 | 680.00 | 690.50 | 672.50 | 686.00 | 543.33 | 1,428,767 |
| 2022-06-21 | 668.50 | 692.00 | 668.50 | 681.00 | 539.37 | 936,535 |
| 2022-06-20 | 686.00 | 691.50 | 683.50 | 685.50 | 542.93 | 2,565,004 |
| 2022-06-17 | 668.00 | 690.00 | 666.50 | 689.00 | 545.70 | 5,221,387 |
| 2022-06-16 | 664.00 | 667.00 | 649.50 | 666.00 | 527.49 | 2,384,030 |
| 2022-06-15 | 655.00 | 670.50 | 652.50 | 664.00 | 525.90 | 2,026,459 |
| 2022-06-14 | 664.50 | 664.50 | 646.75 | 648.00 | 513.23 | 1,704,743 |
| 2022-06-13 | 684.00 | 685.50 | 653.50 | 658.00 | 521.15 | 1,121,207 |
| 2022-06-10 | 672.50 | 687.00 | 667.00 | 684.00 | 541.74 | 1,107,469 |
| 2022-06-09 | 709.50 | 714.50 | 664.50 | 670.00 | 530.66 | 2,191,880 |
| 2022-06-08 | 721.50 | 722.00 | 707.00 | 711.00 | 563.13 | 902,131 |
| 2022-06-07 | 718.50 | 722.50 | 713.00 | 716.00 | 567.09 | 863,287 |
| 2022-06-06 | 723.00 | 727.50 | 717.50 | 721.50 | 571.44 | 515,573 |
| 2022-06-01 | 717.00 | 723.00 | 711.00 | 714.00 | 565.50 | 634,036 |
| 2022-05-31 | 725.00 | 725.50 | 714.50 | 715.50 | 566.69 | 1,580,656 |
| 2022-05-30 | 728.00 | 729.50 | 713.50 | 725.00 | 574.22 | 620,336 |
| 2022-05-27 | 727.00 | 727.00 | 718.50 | 725.00 | 574.22 | 855,339 |
| 2022-05-26 | 722.50 | 722.50 | 715.50 | 722.00 | 571.84 | 965,512 |
| 2022-05-25 | 718.00 | 718.00 | 712.00 | 716.00 | 567.09 | 734,937 |
| 2022-05-24 | 700.00 | 716.00 | 700.00 | 711.00 | 563.13 | 783,307 |
| 2022-05-23 | 718.00 | 722.00 | 711.50 | 713.00 | 564.71 | 613,506 |
| 2022-05-20 | 702.50 | 712.95 | 694.57 | 711.00 | 563.13 | 884,873 |
| 2022-05-19 | 705.00 | 709.00 | 689.50 | 702.00 | 556.00 | 1,141,539 |
| 2022-05-18 | 719.50 | 725.50 | 707.00 | 708.00 | 560.75 | 737,894 |
| 2022-05-17 | 710.50 | 718.50 | 708.00 | 717.00 | 567.88 | 737,622 |
| 2022-05-16 | 718.50 | 719.00 | 707.00 | 708.00 | 560.75 | 605,023 |
| 2022-05-13 | 712.50 | 722.50 | 712.00 | 717.00 | 567.88 | 583,439 |
| 2022-05-12 | 716.50 | 724.50 | 698.50 | 707.00 | 559.96 | 1,378,347 |
| 2022-05-11 | 737.50 | 744.00 | 724.70 | 732.00 | 579.76 | 1,533,106 |
| 2022-05-10 | 735.50 | 740.00 | 730.00 | 732.00 | 579.76 | 1,504,760 |
| 2022-05-09 | 728.50 | 731.00 | 713.50 | 727.00 | 575.80 | 1,860,112 |
| 2022-05-06 | 743.50 | 748.50 | 722.50 | 729.50 | 577.78 | 2,307,444 |
| 2022-05-05 | 775.50 | 775.50 | 741.00 | 747.50 | 592.04 | 1,538,117 |
| 2022-05-04 | 801.00 | 803.50 | 759.50 | 765.50 | 606.29 | 2,578,238 |
| 2022-05-03 | 807.00 | 815.00 | 800.50 | 802.50 | 635.60 | 1,114,223 |
| 2022-04-29 | 815.50 | 822.50 | 814.50 | 815.50 | 645.89 | 659,748 |
| 2022-04-28 | 828.00 | 828.00 | 813.50 | 815.00 | 645.50 | 746,293 |
| 2022-04-27 | 801.50 | 820.00 | 801.50 | 820.00 | 649.46 | 1,454,606 |
| 2022-04-26 | 818.00 | 825.50 | 812.00 | 812.00 | 643.12 | 930,674 |
| 2022-04-25 | 810.50 | 822.50 | 802.00 | 819.00 | 648.67 | 779,781 |
| 2022-04-22 | 825.50 | 830.50 | 814.50 | 818.00 | 647.87 | 955,461 |
| 2022-04-21 | 839.50 | 840.00 | 827.50 | 829.00 | 656.59 | 811,116 |
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.