IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 830.00 | 833.00 | 823.50 | 823.50 | 641.95 | 663,666 |
| 2021-10-26 | 822.00 | 833.50 | 814.50 | 831.00 | 647.79 | 797,170 |
| 2021-10-25 | 820.00 | 827.50 | 818.00 | 822.50 | 641.17 | 725,331 |
| 2021-10-22 | 823.00 | 828.00 | 815.50 | 819.50 | 638.83 | 499,863 |
| 2021-10-21 | 820.00 | 823.50 | 816.50 | 820.00 | 639.22 | 497,903 |
| 2021-10-20 | 832.50 | 832.50 | 819.50 | 820.00 | 639.22 | 569,801 |
| 2021-10-19 | 822.50 | 831.00 | 819.00 | 826.50 | 644.29 | 387,159 |
| 2021-10-18 | 817.50 | 854.41 | 815.50 | 819.00 | 638.44 | 661,705 |
| 2021-10-15 | 814.00 | 819.50 | 805.00 | 818.00 | 637.66 | 655,737 |
| 2021-10-14 | 797.50 | 814.00 | 797.50 | 807.50 | 629.48 | 570,878 |
← NewerPage 22 of 22 · 1,270 trading days
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.