IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,672.00 | 1,721.00 | 1,672.00 | 1,706.00 | 1,687.78 | 736,018 |
| 2026-07-29 | 1,683.00 | 1,709.00 | 1,665.00 | 1,689.00 | 1,670.96 | 1,173,553 |
| 2026-07-28 | 1,712.00 | 1,727.00 | 1,691.00 | 1,698.00 | 1,679.87 | 941,583 |
| 2026-07-27 | 1,725.00 | 1,725.00 | 1,696.00 | 1,713.00 | 1,694.71 | 571,425 |
| 2026-07-24 | 1,697.00 | 1,723.00 | 1,693.00 | 1,705.00 | 1,686.79 | 386,016 |
| 2026-07-23 | 1,719.00 | 1,722.00 | 1,687.00 | 1,701.00 | 1,682.83 | 564,323 |
| 2026-07-22 | 1,750.00 | 1,750.00 | 1,704.00 | 1,724.00 | 1,705.59 | 962,124 |
| 2026-07-21 | 1,727.00 | 1,759.00 | 1,715.00 | 1,744.00 | 1,725.38 | 480,847 |
| 2026-07-20 | 1,742.00 | 1,750.00 | 1,714.00 | 1,733.00 | 1,714.49 | 685,261 |
| 2026-07-17 | 1,772.00 | 1,784.00 | 1,736.00 | 1,743.00 | 1,724.39 | 946,098 |
| 2026-07-16 | 1,763.00 | 1,791.00 | 1,758.00 | 1,773.00 | 1,754.07 | 652,668 |
| 2026-07-15 | 1,767.00 | 1,784.00 | 1,753.00 | 1,779.00 | 1,760.00 | 1,145,898 |
| 2026-07-14 | 1,744.00 | 1,763.00 | 1,739.00 | 1,763.00 | 1,744.17 | 650,994 |
| 2026-07-13 | 1,806.00 | 1,811.00 | 1,739.00 | 1,758.00 | 1,739.23 | 3,052,825 |
| 2026-07-10 | 1,813.00 | 1,821.00 | 1,780.00 | 1,806.00 | 1,786.71 | 559,344 |
| 2026-07-09 | 1,820.00 | 1,835.00 | 1,791.00 | 1,802.00 | 1,782.76 | 944,158 |
| 2026-07-08 | 1,866.00 | 1,869.00 | 1,791.00 | 1,821.00 | 1,801.55 | 738,672 |
| 2026-07-07 | 1,885.00 | 1,906.00 | 1,851.00 | 1,862.00 | 1,842.11 | 697,449 |
| 2026-07-06 | 1,859.00 | 1,901.00 | 1,844.00 | 1,892.00 | 1,871.79 | 2,245,429 |
| 2026-07-03 | 1,842.00 | 1,865.00 | 1,837.00 | 1,863.00 | 1,843.10 | 453,431 |
| 2026-07-02 | 1,820.00 | 1,862.00 | 1,820.00 | 1,842.00 | 1,822.33 | 1,539,387 |
| 2026-07-01 | 1,825.00 | 1,857.00 | 1,819.00 | 1,835.00 | 1,815.40 | 1,484,559 |
| 2026-06-30 | 1,838.00 | 1,843.00 | 1,818.00 | 1,818.00 | 1,798.58 | 846,438 |
| 2026-06-29 | 1,832.00 | 1,854.00 | 1,813.00 | 1,832.00 | 1,812.44 | 1,195,913 |
| 2026-06-26 | 1,854.00 | 1,857.00 | 1,811.00 | 1,826.00 | 1,806.50 | 978,409 |
| 2026-06-25 | 1,882.00 | 1,890.00 | 1,858.00 | 1,858.00 | 1,838.16 | 901,495 |
| 2026-06-24 | 1,908.00 | 1,917.00 | 1,886.00 | 1,886.00 | 1,865.86 | 802,617 |
| 2026-06-23 | 1,891.00 | 1,922.00 | 1,885.00 | 1,918.00 | 1,897.52 | 532,604 |
| 2026-06-22 | 1,904.00 | 1,919.00 | 1,881.00 | 1,902.00 | 1,881.69 | 748,404 |
| 2026-06-19 | 1,901.00 | 1,906.00 | 1,883.00 | 1,895.00 | 1,874.76 | 1,993,825 |
| 2026-06-18 | 1,893.00 | 1,903.00 | 1,878.00 | 1,900.00 | 1,879.71 | 1,083,029 |
| 2026-06-17 | 1,915.00 | 1,925.00 | 1,888.00 | 1,901.00 | 1,880.70 | 951,238 |
| 2026-06-16 | 1,916.00 | 1,938.00 | 1,910.00 | 1,915.00 | 1,894.55 | 611,380 |
| 2026-06-15 | 1,953.00 | 1,956.00 | 1,911.00 | 1,912.00 | 1,891.58 | 877,435 |
| 2026-06-12 | 1,918.00 | 1,955.27 | 1,909.00 | 1,938.00 | 1,917.30 | 1,766,184 |
| 2026-06-11 | 1,895.00 | 1,928.00 | 1,880.00 | 1,913.00 | 1,892.57 | 917,902 |
| 2026-06-10 | 1,857.00 | 1,902.00 | 1,849.00 | 1,902.00 | 1,881.69 | 601,028 |
| 2026-06-09 | 1,865.00 | 1,891.00 | 1,857.00 | 1,857.00 | 1,837.17 | 1,959,883 |
| 2026-06-08 | 1,830.00 | 1,847.00 | 1,794.00 | 1,842.00 | 1,822.33 | 815,481 |
| 2026-06-05 | 1,848.00 | 1,866.00 | 1,836.00 | 1,839.00 | 1,819.36 | 511,784 |
| 2026-06-04 | 1,796.00 | 1,853.00 | 1,796.00 | 1,843.00 | 1,823.32 | 1,356,399 |
| 2026-06-03 | 1,820.00 | 1,830.00 | 1,810.00 | 1,814.00 | 1,794.63 | 917,861 |
| 2026-06-02 | 1,829.00 | 1,852.00 | 1,822.00 | 1,826.00 | 1,806.50 | 2,437,752 |
| 2026-06-01 | 1,807.00 | 1,831.00 | 1,789.00 | 1,821.00 | 1,801.55 | 1,329,726 |
| 2026-05-29 | 1,807.00 | 1,808.00 | 1,782.00 | 1,795.00 | 1,775.83 | 1,644,423 |
| 2026-05-28 | 1,818.00 | 1,821.00 | 1,797.00 | 1,803.00 | 1,783.74 | 480,167 |
| 2026-05-27 | 1,844.00 | 1,853.00 | 1,791.00 | 1,812.00 | 1,792.65 | 1,305,915 |
| 2026-05-26 | 1,866.00 | 1,869.00 | 1,839.00 | 1,845.00 | 1,825.30 | 1,449,352 |
| 2026-05-22 | 1,849.00 | 1,860.00 | 1,833.00 | 1,850.00 | 1,830.24 | 867,887 |
| 2026-05-21 | 1,809.00 | 1,880.00 | 1,790.26 | 1,837.00 | 1,817.38 | 4,030,961 |
| 2026-05-20 | 1,748.00 | 1,805.00 | 1,730.00 | 1,805.00 | 1,785.72 | 2,081,451 |
| 2026-05-19 | 1,670.00 | 1,753.00 | 1,649.00 | 1,742.00 | 1,723.40 | 2,065,936 |
| 2026-05-18 | 1,536.00 | 1,576.00 | 1,528.00 | 1,576.00 | 1,559.17 | 2,856,732 |
| 2026-05-15 | 1,524.00 | 1,544.00 | 1,521.00 | 1,533.00 | 1,516.63 | 1,122,335 |
| 2026-05-14 | 1,510.00 | 1,538.00 | 1,508.00 | 1,538.00 | 1,521.58 | 1,213,450 |
| 2026-05-13 | 1,523.00 | 1,535.00 | 1,505.00 | 1,513.00 | 1,496.84 | 1,225,332 |
| 2026-05-12 | 1,524.00 | 1,537.00 | 1,511.00 | 1,522.00 | 1,505.75 | 1,450,265 |
| 2026-05-11 | 1,541.00 | 1,543.00 | 1,529.00 | 1,532.00 | 1,515.64 | 1,594,462 |
| 2026-05-08 | 1,529.00 | 1,534.00 | 1,519.50 | 1,528.00 | 1,511.68 | 1,049,958 |
| 2026-05-07 | 1,551.00 | 1,557.00 | 1,525.00 | 1,539.00 | 1,522.56 | 941,817 |
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.