IG Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	827.50	829.00	802.50	805.50	627.92	1,104,396
2022-01-21	829.50	839.50	824.00	829.00	646.24	704,811
2022-01-20	810.00	836.00	808.75	836.00	651.69	1,098,282
2022-01-19	797.00	810.50	797.00	803.00	625.97	608,070
2022-01-18	800.50	813.00	799.25	801.00	624.41	962,787
2022-01-17	799.50	808.00	798.50	800.50	624.02	443,955
2022-01-14	808.50	808.50	797.00	799.00	622.85	455,266
2022-01-13	819.00	819.00	806.50	811.00	632.20	723,186
2022-01-12	826.00	826.00	815.00	817.50	637.27	677,545
2022-01-11	829.50	836.00	820.50	821.50	640.39	628,735
2022-01-10	830.00	841.85	824.50	829.50	646.62	622,815
2022-01-07	828.50	830.35	821.50	827.50	645.07	409,419
2022-01-06	822.00	830.42	820.50	829.00	646.24	644,130
2022-01-05	827.00	837.50	826.00	830.00	647.01	434,601
2022-01-04	826.50	831.50	818.00	827.00	644.68	722,759
2021-12-31	839.50	839.50	813.00	813.00	633.76	183,763
2021-12-30	816.50	823.50	816.50	819.00	638.44	357,881
2021-12-29	802.00	822.00	802.00	818.50	638.05	602,871
2021-12-24	804.50	806.00	801.00	801.00	624.41	92,564
2021-12-23	803.00	807.00	798.50	804.00	626.75	536,313
2021-12-22	796.00	801.00	793.50	800.00	623.63	660,591
2021-12-21	792.00	797.50	790.50	795.50	620.12	919,790
2021-12-20	783.50	789.50	779.50	787.50	613.88	546,988
2021-12-17	782.00	798.00	782.00	787.50	613.88	1,365,053
2021-12-16	789.50	793.00	784.00	790.00	615.83	586,268
2021-12-15	788.00	791.00	782.50	785.50	612.33	1,727,274
2021-12-14	787.50	791.94	785.50	785.50	612.33	1,350,988
2021-12-13	790.00	792.25	784.50	784.50	611.55	658,301
2021-12-10	790.50	796.00	787.50	790.50	616.22	654,641
2021-12-09	782.50	791.00	769.00	791.00	616.61	498,680
2021-12-08	793.00	800.51	786.50	786.50	613.10	1,008,145
2021-12-07	797.00	797.00	784.00	794.50	619.34	551,065
2021-12-06	780.50	785.92	777.00	783.00	610.38	456,649
2021-12-03	776.50	781.00	773.00	774.50	603.75	456,094
2021-12-02	778.00	781.50	769.50	772.50	602.19	1,643,422
2021-12-01	780.00	786.00	769.50	782.50	609.99	1,207,361
2021-11-30	776.00	780.00	771.00	771.50	601.41	1,918,227
2021-11-29	779.50	792.00	778.50	780.00	608.04	753,932
2021-11-26	752.00	774.50	752.00	772.00	601.80	1,374,954
2021-11-25	771.50	773.00	757.50	762.00	594.01	714,148
2021-11-24	765.00	774.01	763.76	768.50	599.07	701,118
2021-11-23	764.50	769.00	759.00	762.00	594.01	664,638
2021-11-22	772.50	776.50	761.50	766.00	597.12	1,213,343
2021-11-19	773.00	775.50	762.50	768.00	598.68	1,366,190
2021-11-18	774.50	780.00	769.50	772.00	601.80	420,100
2021-11-17	785.50	789.50	763.50	773.00	602.58	2,904,977
2021-11-16	788.00	797.00	785.50	791.00	616.61	452,363
2021-11-15	785.00	797.50	784.00	793.00	618.17	679,958
2021-11-12	802.00	802.00	783.00	785.00	611.94	533,636
2021-11-11	780.50	804.00	780.50	794.00	618.95	508,723
2021-11-10	786.50	790.50	781.00	789.00	615.05	520,454
2021-11-09	800.00	800.00	783.00	783.00	610.38	703,392
2021-11-08	809.00	809.00	788.00	793.00	618.17	400,994
2021-11-05	780.00	796.00	780.00	790.00	615.83	545,175
2021-11-04	791.00	791.00	782.82	786.00	612.72	563,672
2021-11-03	782.50	783.39	773.00	782.50	609.99	983,583
2021-11-02	792.00	793.50	777.50	782.50	609.99	749,942
2021-11-01	790.00	797.50	789.92	791.50	617.00	586,321
2021-10-29	806.00	807.97	791.50	793.50	618.56	1,522,111
2021-10-28	831.50	831.50	809.47	813.00	633.76	443,063

← NewerPage 21 of 22 · 1,270 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.