IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,338.00 | 1,360.00 | 1,331.25 | 1,351.00 | 1,311.93 | 624,649 |
| 2026-02-05 | 1,360.00 | 1,367.00 | 1,341.00 | 1,341.00 | 1,302.22 | 629,996 |
| 2026-02-04 | 1,322.00 | 1,377.00 | 1,322.00 | 1,352.00 | 1,312.91 | 750,138 |
| 2026-02-03 | 1,375.00 | 1,388.00 | 1,347.00 | 1,354.00 | 1,314.85 | 988,170 |
| 2026-02-02 | 1,346.00 | 1,373.00 | 1,343.25 | 1,373.00 | 1,333.30 | 1,805,069 |
| 2026-01-30 | 1,360.00 | 1,361.00 | 1,344.00 | 1,352.00 | 1,312.91 | 1,572,838 |
| 2026-01-29 | 1,374.00 | 1,381.00 | 1,344.00 | 1,349.00 | 1,309.99 | 679,133 |
| 2026-01-28 | 1,368.00 | 1,372.00 | 1,359.00 | 1,372.00 | 1,332.33 | 528,652 |
| 2026-01-27 | 1,365.00 | 1,370.00 | 1,358.00 | 1,364.00 | 1,324.56 | 637,493 |
| 2026-01-26 | 1,329.00 | 1,367.00 | 1,329.00 | 1,359.00 | 1,319.70 | 1,397,602 |
| 2026-01-23 | 1,353.00 | 1,371.00 | 1,353.00 | 1,360.00 | 1,320.67 | 709,957 |
| 2026-01-22 | 1,361.00 | 1,370.00 | 1,347.00 | 1,356.00 | 1,316.79 | 617,989 |
| 2026-01-21 | 1,326.00 | 1,352.00 | 1,319.00 | 1,347.00 | 1,308.05 | 1,808,752 |
| 2026-01-20 | 1,325.00 | 1,347.00 | 1,321.00 | 1,341.00 | 1,302.22 | 966,055 |
| 2026-01-19 | 1,323.00 | 1,343.00 | 1,320.00 | 1,337.00 | 1,298.34 | 513,461 |
| 2026-01-16 | 1,311.00 | 1,339.00 | 1,311.00 | 1,328.00 | 1,289.60 | 743,409 |
| 2026-01-15 | 1,310.00 | 1,334.00 | 1,302.00 | 1,327.00 | 1,288.63 | 561,589 |
| 2026-01-14 | 1,301.00 | 1,313.00 | 1,298.00 | 1,304.00 | 1,266.29 | 483,857 |
| 2026-01-13 | 1,315.00 | 1,331.00 | 1,303.00 | 1,305.00 | 1,267.26 | 503,167 |
| 2026-01-12 | 1,322.00 | 1,331.00 | 1,309.00 | 1,325.00 | 1,286.69 | 1,317,362 |
| 2026-01-09 | 1,322.00 | 1,344.00 | 1,313.00 | 1,319.00 | 1,280.86 | 1,028,355 |
| 2026-01-08 | 1,317.00 | 1,331.00 | 1,317.00 | 1,319.00 | 1,280.86 | 489,551 |
| 2026-01-07 | 1,339.00 | 1,342.00 | 1,320.00 | 1,324.00 | 1,285.72 | 526,374 |
| 2026-01-06 | 1,329.00 | 1,350.00 | 1,329.00 | 1,342.00 | 1,303.19 | 1,308,932 |
| 2026-01-05 | 1,316.00 | 1,335.00 | 1,300.00 | 1,329.00 | 1,290.57 | 1,589,801 |
| 2026-01-02 | 1,317.00 | 1,322.00 | 1,303.00 | 1,306.00 | 1,268.24 | 580,821 |
| 2025-12-31 | 1,302.00 | 1,323.00 | 1,302.00 | 1,315.00 | 1,276.98 | 235,720 |
| 2025-12-30 | 1,300.00 | 1,323.00 | 1,300.00 | 1,314.00 | 1,276.00 | 382,954 |
| 2025-12-29 | 1,310.00 | 1,315.75 | 1,299.00 | 1,307.00 | 1,269.21 | 538,542 |
| 2025-12-24 | 1,301.00 | 1,320.00 | 1,301.00 | 1,312.00 | 1,274.06 | 950,545 |
| 2025-12-23 | 1,301.00 | 1,309.72 | 1,300.00 | 1,305.00 | 1,267.26 | 2,025,949 |
| 2025-12-22 | 1,300.00 | 1,310.00 | 1,282.00 | 1,300.00 | 1,262.41 | 540,596 |
| 2025-12-19 | 1,309.00 | 1,315.00 | 1,296.50 | 1,302.00 | 1,264.35 | 1,920,859 |
| 2025-12-18 | 1,287.00 | 1,309.00 | 1,285.00 | 1,309.00 | 1,271.15 | 2,111,590 |
| 2025-12-17 | 1,276.00 | 1,296.00 | 1,265.00 | 1,284.00 | 1,246.87 | 1,886,037 |
| 2025-12-16 | 1,195.00 | 1,266.00 | 1,189.00 | 1,265.00 | 1,228.42 | 2,261,710 |
| 2025-12-15 | 1,156.00 | 1,177.00 | 1,154.00 | 1,166.00 | 1,132.28 | 509,486 |
| 2025-12-12 | 1,160.00 | 1,169.00 | 1,150.00 | 1,153.00 | 1,119.66 | 740,221 |
| 2025-12-11 | 1,131.00 | 1,163.00 | 1,131.00 | 1,152.00 | 1,118.69 | 1,685,402 |
| 2025-12-10 | 1,147.00 | 1,156.00 | 1,143.00 | 1,146.00 | 1,112.86 | 420,642 |
| 2025-12-09 | 1,155.00 | 1,158.00 | 1,149.00 | 1,155.00 | 1,121.60 | 603,233 |
| 2025-12-08 | 1,149.00 | 1,158.00 | 1,146.00 | 1,156.00 | 1,122.57 | 607,745 |
| 2025-12-05 | 1,152.00 | 1,167.00 | 1,152.00 | 1,154.00 | 1,120.63 | 982,443 |
| 2025-12-04 | 1,152.00 | 1,163.00 | 1,144.00 | 1,163.00 | 1,129.37 | 651,824 |
| 2025-12-03 | 1,140.00 | 1,153.00 | 1,129.00 | 1,152.00 | 1,118.69 | 1,399,584 |
| 2025-12-02 | 1,128.00 | 1,154.00 | 1,119.00 | 1,143.00 | 1,109.95 | 1,315,353 |
| 2025-12-01 | 1,129.00 | 1,135.00 | 1,122.00 | 1,123.00 | 1,090.53 | 1,138,772 |
| 2025-11-28 | 1,140.00 | 1,144.00 | 1,135.00 | 1,135.00 | 1,102.18 | 975,542 |
| 2025-11-27 | 1,142.00 | 1,146.00 | 1,124.00 | 1,141.00 | 1,108.01 | 1,387,646 |
| 2025-11-26 | 1,047.00 | 1,145.00 | 1,026.00 | 1,135.00 | 1,102.18 | 2,854,263 |
| 2025-11-25 | 1,026.00 | 1,033.00 | 1,017.00 | 1,029.00 | 999.25 | 1,879,632 |
| 2025-11-24 | 1,035.00 | 1,037.00 | 1,018.00 | 1,025.00 | 995.36 | 1,765,921 |
| 2025-11-21 | 1,050.00 | 1,050.00 | 1,016.00 | 1,033.00 | 1,003.13 | 1,017,427 |
| 2025-11-20 | 1,043.00 | 1,055.00 | 1,042.00 | 1,042.00 | 1,011.87 | 1,934,990 |
| 2025-11-19 | 1,070.00 | 1,079.00 | 1,035.00 | 1,038.00 | 1,007.99 | 3,356,873 |
| 2025-11-18 | 1,070.00 | 1,081.00 | 1,067.00 | 1,070.00 | 1,039.06 | 1,121,249 |
| 2025-11-17 | 1,089.00 | 1,093.00 | 1,076.00 | 1,083.00 | 1,051.68 | 1,935,641 |
| 2025-11-14 | 1,111.00 | 1,111.00 | 1,064.00 | 1,087.00 | 1,055.57 | 768,602 |
| 2025-11-13 | 1,111.00 | 1,115.00 | 1,104.00 | 1,106.00 | 1,074.02 | 645,682 |
| 2025-11-12 | 1,126.00 | 1,126.00 | 1,110.00 | 1,111.00 | 1,078.87 | 586,562 |
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.