IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,536.50 | 1,553.50 | 1,524.50 | 1,551.50 | 1,534.93 | 2,146,569 |
| 2026-05-05 | 1,531.00 | 1,546.00 | 1,519.00 | 1,532.50 | 1,516.13 | 3,111,813 |
| 2026-05-01 | 1,494.00 | 1,523.50 | 1,482.00 | 1,520.50 | 1,504.26 | 707,027 |
| 2026-04-30 | 1,493.00 | 1,509.00 | 1,485.50 | 1,503.00 | 1,486.95 | 761,251 |
| 2026-04-29 | 1,537.00 | 1,540.50 | 1,525.00 | 1,525.50 | 1,481.39 | 431,663 |
| 2026-04-28 | 1,532.00 | 1,538.00 | 1,522.50 | 1,538.00 | 1,493.53 | 443,443 |
| 2026-04-27 | 1,508.00 | 1,534.50 | 1,504.00 | 1,526.00 | 1,481.87 | 443,827 |
| 2026-04-24 | 1,493.50 | 1,514.50 | 1,493.50 | 1,509.00 | 1,465.37 | 359,952 |
| 2026-04-23 | 1,537.00 | 1,540.50 | 1,506.50 | 1,518.50 | 1,474.59 | 804,579 |
| 2026-04-22 | 1,546.50 | 1,553.50 | 1,523.37 | 1,539.00 | 1,494.50 | 1,998,329 |
| 2026-04-21 | 1,535.50 | 1,545.00 | 1,527.63 | 1,534.50 | 1,490.13 | 620,800 |
| 2026-04-20 | 1,516.00 | 1,536.00 | 1,515.50 | 1,536.00 | 1,491.59 | 1,208,272 |
| 2026-04-17 | 1,522.00 | 1,531.50 | 1,515.00 | 1,520.00 | 1,476.05 | 716,293 |
| 2026-04-16 | 1,522.00 | 1,527.50 | 1,513.00 | 1,513.00 | 1,469.25 | 433,903 |
| 2026-04-15 | 1,525.00 | 1,531.00 | 1,513.00 | 1,515.00 | 1,471.19 | 1,429,021 |
| 2026-04-14 | 1,502.50 | 1,519.00 | 1,494.00 | 1,518.00 | 1,474.11 | 700,123 |
| 2026-04-13 | 1,482.00 | 1,501.00 | 1,469.50 | 1,501.00 | 1,457.60 | 1,496,579 |
| 2026-04-10 | 1,450.00 | 1,482.00 | 1,449.50 | 1,478.50 | 1,435.75 | 1,571,482 |
| 2026-04-09 | 1,452.00 | 1,468.81 | 1,449.00 | 1,460.00 | 1,417.78 | 1,363,518 |
| 2026-04-08 | 1,450.00 | 1,462.50 | 1,433.50 | 1,448.50 | 1,406.62 | 887,309 |
| 2026-04-07 | 1,432.00 | 1,453.00 | 1,431.50 | 1,435.50 | 1,393.99 | 1,057,170 |
| 2026-04-02 | 1,438.00 | 1,451.00 | 1,416.00 | 1,444.00 | 1,402.25 | 1,492,201 |
| 2026-04-01 | 1,448.00 | 1,463.00 | 1,440.00 | 1,453.00 | 1,410.99 | 727,106 |
| 2026-03-31 | 1,416.00 | 1,441.00 | 1,416.00 | 1,432.00 | 1,390.59 | 1,491,068 |
| 2026-03-30 | 1,404.00 | 1,433.00 | 1,404.00 | 1,430.00 | 1,388.65 | 733,095 |
| 2026-03-27 | 1,440.00 | 1,446.00 | 1,414.00 | 1,414.00 | 1,373.11 | 2,267,632 |
| 2026-03-26 | 1,447.00 | 1,458.00 | 1,431.00 | 1,431.00 | 1,389.62 | 2,281,923 |
| 2026-03-25 | 1,436.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,417.78 | 951,697 |
| 2026-03-24 | 1,439.00 | 1,452.00 | 1,429.00 | 1,439.00 | 1,397.39 | 2,158,621 |
| 2026-03-23 | 1,449.00 | 1,464.00 | 1,415.00 | 1,423.00 | 1,381.85 | 1,834,495 |
| 2026-03-20 | 1,452.00 | 1,463.00 | 1,427.00 | 1,450.00 | 1,408.07 | 23,988,830 |
| 2026-03-19 | 1,477.00 | 1,477.00 | 1,410.00 | 1,445.00 | 1,403.22 | 2,366,984 |
| 2026-03-18 | 1,372.00 | 1,384.00 | 1,356.86 | 1,360.00 | 1,320.67 | 808,178 |
| 2026-03-17 | 1,362.00 | 1,376.00 | 1,351.00 | 1,375.00 | 1,335.24 | 1,270,178 |
| 2026-03-16 | 1,341.00 | 1,363.00 | 1,338.00 | 1,354.00 | 1,314.85 | 543,663 |
| 2026-03-13 | 1,344.00 | 1,363.00 | 1,328.00 | 1,357.00 | 1,317.76 | 841,879 |
| 2026-03-12 | 1,300.00 | 1,342.00 | 1,291.00 | 1,336.00 | 1,297.37 | 1,054,264 |
| 2026-03-11 | 1,343.00 | 1,345.00 | 1,314.00 | 1,333.00 | 1,294.46 | 1,141,749 |
| 2026-03-10 | 1,320.00 | 1,364.00 | 1,320.00 | 1,340.00 | 1,301.25 | 1,307,997 |
| 2026-03-09 | 1,330.00 | 1,350.00 | 1,319.00 | 1,347.00 | 1,308.05 | 751,674 |
| 2026-03-06 | 1,322.00 | 1,358.00 | 1,322.00 | 1,351.00 | 1,311.93 | 612,777 |
| 2026-03-05 | 1,341.00 | 1,361.96 | 1,334.00 | 1,343.00 | 1,304.17 | 772,657 |
| 2026-03-04 | 1,344.00 | 1,362.00 | 1,313.00 | 1,345.00 | 1,306.11 | 840,996 |
| 2026-03-03 | 1,349.00 | 1,355.00 | 1,321.00 | 1,345.00 | 1,306.11 | 1,319,538 |
| 2026-03-02 | 1,291.00 | 1,335.00 | 1,261.00 | 1,335.00 | 1,296.40 | 959,222 |
| 2026-02-27 | 1,330.00 | 1,330.00 | 1,301.00 | 1,301.00 | 1,263.38 | 2,310,261 |
| 2026-02-26 | 1,330.00 | 1,330.00 | 1,299.00 | 1,305.00 | 1,267.26 | 2,018,065 |
| 2026-02-25 | 1,300.00 | 1,320.00 | 1,299.00 | 1,310.00 | 1,272.12 | 784,532 |
| 2026-02-24 | 1,313.00 | 1,327.00 | 1,296.00 | 1,301.00 | 1,263.38 | 1,166,458 |
| 2026-02-23 | 1,335.00 | 1,364.00 | 1,308.00 | 1,312.00 | 1,274.06 | 714,888 |
| 2026-02-20 | 1,353.00 | 1,362.00 | 1,349.00 | 1,362.00 | 1,322.62 | 367,280 |
| 2026-02-19 | 1,348.00 | 1,380.00 | 1,348.00 | 1,349.00 | 1,309.99 | 451,114 |
| 2026-02-18 | 1,357.00 | 1,377.00 | 1,352.00 | 1,368.00 | 1,328.44 | 712,001 |
| 2026-02-17 | 1,368.00 | 1,375.00 | 1,355.00 | 1,361.00 | 1,321.65 | 525,949 |
| 2026-02-16 | 1,377.00 | 1,381.00 | 1,360.00 | 1,366.00 | 1,326.50 | 552,454 |
| 2026-02-13 | 1,345.00 | 1,375.00 | 1,345.00 | 1,369.00 | 1,329.41 | 725,796 |
| 2026-02-12 | 1,329.00 | 1,360.00 | 1,329.00 | 1,343.00 | 1,304.17 | 689,567 |
| 2026-02-11 | 1,369.00 | 1,369.00 | 1,325.00 | 1,338.00 | 1,299.31 | 1,460,338 |
| 2026-02-10 | 1,382.00 | 1,387.00 | 1,363.00 | 1,363.00 | 1,323.59 | 1,157,862 |
| 2026-02-09 | 1,356.00 | 1,383.00 | 1,351.00 | 1,382.00 | 1,342.04 | 1,189,994 |
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.