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 |
| 2025-10-23 | 1,088.00 | 1,103.00 | 1,081.00 | 1,103.00 | 1,071.11 | 736,186 |
| 2025-10-22 | 1,074.00 | 1,096.00 | 1,071.00 | 1,083.00 | 1,051.68 | 1,081,705 |
| 2025-10-21 | 1,074.00 | 1,077.00 | 1,069.00 | 1,070.00 | 1,039.06 | 566,852 |
| 2025-10-20 | 1,065.00 | 1,077.00 | 1,065.00 | 1,073.00 | 1,041.97 | 500,280 |
| 2025-10-17 | 1,063.00 | 1,070.00 | 1,051.00 | 1,063.00 | 1,032.26 | 539,222 |
| 2025-10-16 | 1,070.00 | 1,079.00 | 1,067.00 | 1,071.00 | 1,040.03 | 701,050 |
| 2025-10-15 | 1,078.00 | 1,087.00 | 1,071.00 | 1,071.00 | 1,040.03 | 576,597 |
| 2025-10-14 | 1,075.00 | 1,082.00 | 1,070.00 | 1,082.00 | 1,050.71 | 511,425 |
| 2025-10-13 | 1,074.00 | 1,081.00 | 1,072.00 | 1,080.00 | 1,048.77 | 314,710 |
| 2025-10-10 | 1,077.00 | 1,085.00 | 1,067.00 | 1,075.00 | 1,043.92 | 681,454 |
| 2025-10-09 | 1,075.00 | 1,089.00 | 1,073.00 | 1,080.00 | 1,048.77 | 456,693 |
| 2025-10-08 | 1,061.00 | 1,082.00 | 1,058.00 | 1,077.00 | 1,045.86 | 727,152 |
| 2025-10-07 | 1,064.00 | 1,076.00 | 1,063.00 | 1,063.00 | 1,032.26 | 803,680 |
| 2025-10-06 | 1,073.00 | 1,077.00 | 1,064.00 | 1,064.00 | 1,033.23 | 466,727 |
| 2025-10-03 | 1,075.00 | 1,086.00 | 1,070.00 | 1,071.00 | 1,040.03 | 605,592 |
| 2025-10-02 | 1,067.00 | 1,077.00 | 1,062.36 | 1,075.00 | 1,043.92 | 1,039,774 |
| 2025-10-01 | 1,050.00 | 1,086.00 | 1,050.00 | 1,068.00 | 1,037.12 | 1,409,417 |
| 2025-09-30 | 1,059.00 | 1,092.00 | 1,057.00 | 1,077.00 | 1,045.86 | 1,009,609 |
| 2025-09-29 | 1,043.00 | 1,063.00 | 1,043.00 | 1,061.00 | 1,030.32 | 805,999 |
| 2025-09-26 | 1,061.00 | 1,064.00 | 1,049.00 | 1,052.00 | 1,021.58 | 803,506 |
| 2025-09-25 | 1,055.00 | 1,064.00 | 1,049.00 | 1,060.00 | 1,029.35 | 776,323 |
| 2025-09-24 | 1,071.00 | 1,079.00 | 1,064.00 | 1,064.00 | 1,033.23 | 1,395,100 |
| 2025-09-23 | 1,085.00 | 1,093.00 | 1,074.00 | 1,074.00 | 1,042.94 | 1,208,747 |
| 2025-09-22 | 1,074.00 | 1,091.40 | 1,069.00 | 1,084.00 | 1,052.66 | 724,257 |
| 2025-09-19 | 1,101.00 | 1,108.00 | 1,059.00 | 1,074.00 | 1,042.94 | 1,939,510 |
| 2025-09-18 | 1,092.00 | 1,106.00 | 1,091.00 | 1,106.00 | 1,074.02 | 902,132 |
| 2025-09-17 | 1,130.00 | 1,138.00 | 1,123.00 | 1,126.00 | 1,061.06 | 911,654 |
| 2025-09-16 | 1,141.00 | 1,148.00 | 1,123.00 | 1,126.00 | 1,061.06 | 650,213 |
| 2025-09-15 | 1,160.00 | 1,162.00 | 1,133.00 | 1,140.00 | 1,074.26 | 4,614,699 |
| 2025-09-12 | 1,158.00 | 1,165.00 | 1,153.00 | 1,157.00 | 1,090.28 | 833,096 |
| 2025-09-11 | 1,152.00 | 1,159.00 | 1,147.00 | 1,158.00 | 1,091.22 | 440,863 |
| 2025-09-10 | 1,152.00 | 1,162.00 | 1,149.00 | 1,149.00 | 1,082.74 | 801,403 |
| 2025-09-09 | 1,149.00 | 1,151.00 | 1,140.00 | 1,145.00 | 1,078.97 | 721,893 |
| 2025-09-08 | 1,138.00 | 1,147.00 | 1,135.00 | 1,145.00 | 1,078.97 | 684,374 |
| 2025-09-05 | 1,129.00 | 1,144.00 | 1,129.00 | 1,138.00 | 1,072.37 | 810,056 |
| 2025-09-04 | 1,109.00 | 1,134.00 | 1,107.00 | 1,132.00 | 1,066.72 | 678,449 |
| 2025-09-03 | 1,097.00 | 1,112.00 | 1,094.00 | 1,111.00 | 1,046.93 | 546,077 |
| 2025-09-02 | 1,140.00 | 1,140.00 | 1,096.00 | 1,104.00 | 1,040.33 | 3,352,618 |
| 2025-09-01 | 1,123.00 | 1,136.00 | 1,112.00 | 1,119.00 | 1,054.47 | 1,411,614 |
| 2025-08-29 | 1,134.00 | 1,143.00 | 1,130.00 | 1,130.00 | 1,064.83 | 1,440,944 |
| 2025-08-28 | 1,149.00 | 1,158.00 | 1,131.00 | 1,138.00 | 1,072.37 | 3,389,930 |
| 2025-08-27 | 1,152.00 | 1,157.00 | 1,145.00 | 1,151.00 | 1,084.62 | 1,781,074 |
| 2025-08-26 | 1,146.00 | 1,156.00 | 1,140.00 | 1,152.00 | 1,085.57 | 1,297,118 |
| 2025-08-22 | 1,146.00 | 1,154.00 | 1,144.00 | 1,153.00 | 1,086.51 | 597,599 |
| 2025-08-21 | 1,140.00 | 1,150.00 | 1,139.00 | 1,149.00 | 1,082.74 | 331,871 |
| 2025-08-20 | 1,141.00 | 1,149.00 | 1,131.00 | 1,145.00 | 1,078.97 | 803,278 |
| 2025-08-19 | 1,137.00 | 1,148.00 | 1,137.00 | 1,137.00 | 1,071.43 | 623,740 |
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.