IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 823.00 | 833.00 | 819.50 | 829.00 | 656.59 | 1,858,306 |
| 2022-04-19 | 834.00 | 839.50 | 824.50 | 824.50 | 653.02 | 2,978,800 |
| 2022-04-14 | 822.50 | 833.50 | 816.50 | 833.00 | 659.76 | 1,701,416 |
| 2022-04-13 | 831.50 | 836.00 | 823.50 | 827.00 | 655.00 | 741,292 |
| 2022-04-12 | 842.50 | 843.50 | 823.50 | 837.50 | 663.32 | 1,924,963 |
| 2022-04-11 | 848.00 | 849.00 | 839.00 | 842.00 | 666.88 | 1,019,185 |
| 2022-04-08 | 828.50 | 841.00 | 828.00 | 840.50 | 665.70 | 1,451,469 |
| 2022-04-07 | 822.00 | 829.00 | 816.00 | 824.00 | 652.63 | 521,278 |
| 2022-04-06 | 828.50 | 832.00 | 813.00 | 817.00 | 647.08 | 694,766 |
| 2022-04-05 | 822.50 | 833.00 | 818.50 | 827.00 | 655.00 | 748,213 |
| 2022-04-04 | 822.00 | 828.00 | 817.00 | 820.50 | 649.85 | 503,615 |
| 2022-04-01 | 830.00 | 830.00 | 814.50 | 818.00 | 647.87 | 475,255 |
| 2022-03-31 | 837.50 | 838.00 | 819.00 | 819.00 | 648.67 | 1,536,524 |
| 2022-03-30 | 828.00 | 834.50 | 822.50 | 830.00 | 657.38 | 902,031 |
| 2022-03-29 | 810.50 | 827.00 | 810.50 | 827.00 | 655.00 | 1,427,547 |
| 2022-03-28 | 818.00 | 819.00 | 808.00 | 818.50 | 648.27 | 1,185,749 |
| 2022-03-25 | 792.00 | 811.50 | 792.00 | 807.00 | 639.16 | 618,151 |
| 2022-03-24 | 794.00 | 798.50 | 791.50 | 794.50 | 629.26 | 482,047 |
| 2022-03-23 | 795.00 | 797.50 | 790.00 | 793.00 | 628.07 | 829,187 |
| 2022-03-22 | 788.50 | 798.50 | 787.00 | 795.00 | 629.66 | 536,090 |
| 2022-03-21 | 811.50 | 811.50 | 781.00 | 787.50 | 623.72 | 866,500 |
| 2022-03-18 | 792.00 | 815.50 | 776.00 | 807.00 | 639.16 | 7,781,236 |
| 2022-03-17 | 794.00 | 797.00 | 782.75 | 792.00 | 627.28 | 1,049,721 |
| 2022-03-16 | 789.00 | 795.00 | 746.50 | 789.00 | 624.91 | 3,251,226 |
| 2022-03-15 | 786.50 | 786.50 | 769.00 | 783.00 | 620.15 | 1,130,834 |
| 2022-03-14 | 773.00 | 789.00 | 760.50 | 787.00 | 623.32 | 799,824 |
| 2022-03-11 | 750.00 | 773.00 | 750.00 | 759.50 | 601.54 | 901,727 |
| 2022-03-10 | 751.00 | 758.50 | 747.50 | 753.50 | 596.79 | 895,638 |
| 2022-03-09 | 727.00 | 750.50 | 724.50 | 750.50 | 594.41 | 1,195,660 |
| 2022-03-08 | 722.00 | 727.50 | 712.50 | 717.00 | 567.88 | 925,768 |
| 2022-03-07 | 711.00 | 731.00 | 698.00 | 724.00 | 573.42 | 1,469,750 |
| 2022-03-04 | 733.00 | 742.50 | 714.00 | 722.50 | 572.24 | 1,508,358 |
| 2022-03-03 | 766.50 | 772.00 | 737.00 | 737.00 | 583.72 | 1,110,526 |
| 2022-03-02 | 767.50 | 774.00 | 763.00 | 767.50 | 607.88 | 1,048,484 |
| 2022-03-01 | 781.50 | 783.50 | 762.50 | 765.50 | 606.29 | 1,438,720 |
| 2022-02-28 | 765.50 | 781.50 | 765.00 | 781.50 | 618.97 | 2,372,742 |
| 2022-02-25 | 761.50 | 773.00 | 746.00 | 770.50 | 610.25 | 4,346,174 |
| 2022-02-24 | 757.00 | 774.00 | 753.50 | 753.50 | 596.79 | 1,404,816 |
| 2022-02-23 | 773.00 | 789.50 | 770.50 | 773.00 | 612.23 | 883,126 |
| 2022-02-22 | 768.50 | 780.00 | 767.00 | 772.50 | 611.84 | 687,216 |
| 2022-02-21 | 777.00 | 785.50 | 771.00 | 777.50 | 615.80 | 616,317 |
| 2022-02-18 | 772.00 | 784.50 | 772.00 | 777.50 | 615.80 | 732,394 |
| 2022-02-17 | 765.50 | 774.00 | 760.00 | 772.50 | 611.84 | 1,378,215 |
| 2022-02-16 | 769.00 | 774.50 | 764.00 | 764.00 | 605.11 | 1,652,811 |
| 2022-02-15 | 776.00 | 788.00 | 766.50 | 770.50 | 610.25 | 1,107,666 |
| 2022-02-14 | 781.50 | 781.50 | 765.50 | 775.50 | 614.21 | 1,330,300 |
| 2022-02-11 | 773.00 | 778.75 | 765.50 | 778.00 | 616.19 | 813,566 |
| 2022-02-10 | 790.00 | 795.00 | 774.50 | 776.50 | 615.01 | 558,513 |
| 2022-02-09 | 777.00 | 796.00 | 775.50 | 788.50 | 624.51 | 1,116,333 |
| 2022-02-08 | 782.00 | 788.50 | 772.00 | 774.50 | 613.42 | 1,168,646 |
| 2022-02-07 | 792.00 | 797.00 | 780.50 | 782.00 | 619.36 | 727,457 |
| 2022-02-04 | 817.00 | 817.00 | 787.00 | 791.50 | 626.89 | 821,936 |
| 2022-02-03 | 807.00 | 820.00 | 803.50 | 807.50 | 639.56 | 1,088,290 |
| 2022-02-02 | 825.00 | 830.00 | 818.00 | 822.00 | 640.78 | 1,267,036 |
| 2022-02-01 | 818.00 | 825.00 | 812.50 | 823.50 | 641.95 | 1,303,258 |
| 2022-01-31 | 811.00 | 818.00 | 798.50 | 815.00 | 635.32 | 2,466,025 |
| 2022-01-28 | 792.00 | 873.60 | 772.00 | 803.00 | 625.97 | 14,779,580 |
| 2022-01-27 | 832.50 | 883.00 | 831.00 | 845.50 | 659.10 | 2,222,811 |
| 2022-01-26 | 829.00 | 837.00 | 819.50 | 822.00 | 640.78 | 1,259,336 |
| 2022-01-25 | 809.50 | 829.50 | 808.50 | 825.00 | 643.12 | 970,775 |
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.