IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,124.00 | 1,128.00 | 1,110.00 | 1,125.00 | 1,092.47 | 470,335 |
| 2025-11-10 | 1,110.00 | 1,119.00 | 1,110.00 | 1,119.00 | 1,086.64 | 436,814 |
| 2025-11-07 | 1,113.00 | 1,125.00 | 1,105.00 | 1,112.00 | 1,079.85 | 385,602 |
| 2025-11-06 | 1,121.00 | 1,125.00 | 1,110.00 | 1,117.00 | 1,084.70 | 800,523 |
| 2025-11-05 | 1,107.00 | 1,126.00 | 1,105.00 | 1,122.00 | 1,089.56 | 585,184 |
| 2025-11-04 | 1,110.00 | 1,122.00 | 1,089.00 | 1,117.00 | 1,084.70 | 627,812 |
| 2025-11-03 | 1,116.00 | 1,127.00 | 1,110.00 | 1,127.00 | 1,094.41 | 503,847 |
| 2025-10-31 | 1,086.00 | 1,116.00 | 1,085.00 | 1,114.00 | 1,081.79 | 540,763 |
| 2025-10-30 | 1,102.00 | 1,122.00 | 1,102.00 | 1,113.00 | 1,080.82 | 450,161 |
| 2025-10-29 | 1,118.00 | 1,130.00 | 1,118.00 | 1,120.00 | 1,087.61 | 458,596 |
| 2025-10-28 | 1,123.00 | 1,132.00 | 1,114.00 | 1,123.00 | 1,090.53 | 368,007 |
| 2025-10-27 | 1,114.00 | 1,130.00 | 1,110.00 | 1,119.00 | 1,086.64 | 1,130,768 |
| 2025-10-24 | 1,102.00 | 1,115.00 | 1,098.00 | 1,112.00 | 1,079.85 | 452,935 |
← NewerPage 5 of 5 · 253 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.