IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,140.00 | 1,150.00 | 1,136.00 | 1,145.00 | 1,078.97 | 994,186 |
| 2025-08-15 | 1,147.00 | 1,153.00 | 1,136.00 | 1,138.00 | 1,072.37 | 1,141,338 |
| 2025-08-14 | 1,140.00 | 1,149.00 | 1,137.00 | 1,149.00 | 1,082.74 | 771,189 |
| 2025-08-13 | 1,131.00 | 1,143.00 | 1,131.00 | 1,140.00 | 1,074.26 | 3,985,953 |
| 2025-08-12 | 1,145.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,064.83 | 1,172,507 |
| 2025-08-11 | 1,135.00 | 1,142.00 | 1,133.00 | 1,139.00 | 1,073.32 | 852,577 |
| 2025-08-08 | 1,136.00 | 1,139.00 | 1,131.00 | 1,139.00 | 1,073.32 | 3,473,126 |
| 2025-08-07 | 1,133.00 | 1,138.00 | 1,127.00 | 1,135.00 | 1,069.55 | 882,404 |
| 2025-08-06 | 1,144.00 | 1,144.00 | 1,128.00 | 1,131.00 | 1,065.78 | 926,097 |
| 2025-08-05 | 1,143.00 | 1,149.00 | 1,129.00 | 1,133.00 | 1,067.66 | 794,112 |
| 2025-08-04 | 1,126.00 | 1,140.00 | 1,126.00 | 1,140.00 | 1,074.26 | 474,159 |
| 2025-08-01 | 1,114.00 | 1,135.00 | 1,114.00 | 1,126.00 | 1,061.06 | 823,382 |
| 2025-07-31 | 1,111.00 | 1,130.00 | 1,091.00 | 1,130.00 | 1,064.83 | 3,721,416 |
| 2025-07-30 | 1,108.00 | 1,113.00 | 1,096.00 | 1,105.00 | 1,041.28 | 2,630,177 |
| 2025-07-29 | 1,114.00 | 1,119.00 | 1,093.23 | 1,109.00 | 1,045.05 | 2,324,009 |
| 2025-07-28 | 1,120.00 | 1,136.00 | 1,106.00 | 1,114.00 | 1,049.76 | 1,484,716 |
| 2025-07-25 | 1,140.00 | 1,140.00 | 1,118.80 | 1,131.00 | 1,065.78 | 1,964,168 |
| 2025-07-24 | 1,055.00 | 1,146.00 | 1,054.00 | 1,140.00 | 1,074.26 | 1,290,490 |
| 2025-07-23 | 1,063.00 | 1,066.00 | 1,055.00 | 1,059.00 | 997.93 | 1,325,958 |
| 2025-07-22 | 1,068.00 | 1,068.00 | 1,057.00 | 1,061.00 | 999.81 | 1,378,836 |
| 2025-07-21 | 1,076.00 | 1,077.00 | 1,067.00 | 1,067.00 | 1,005.47 | 209,375 |
| 2025-07-18 | 1,091.00 | 1,091.00 | 1,068.00 | 1,074.00 | 1,012.06 | 318,663 |
| 2025-07-17 | 1,064.00 | 1,072.00 | 1,056.00 | 1,068.00 | 1,006.41 | 434,996 |
| 2025-07-16 | 1,055.00 | 1,070.00 | 1,037.00 | 1,061.00 | 999.81 | 323,999 |
| 2025-07-15 | 1,085.00 | 1,085.00 | 1,053.00 | 1,054.00 | 993.22 | 471,985 |
| 2025-07-14 | 1,085.00 | 1,085.00 | 1,075.00 | 1,081.00 | 1,018.66 | 630,175 |
| 2025-07-11 | 1,099.00 | 1,099.00 | 1,072.00 | 1,079.00 | 1,016.78 | 323,277 |
| 2025-07-10 | 1,080.00 | 1,087.00 | 1,069.00 | 1,075.00 | 1,013.01 | 330,160 |
| 2025-07-09 | 1,090.00 | 1,090.00 | 1,066.00 | 1,074.00 | 1,012.06 | 824,603 |
| 2025-07-08 | 1,079.00 | 1,084.00 | 1,072.00 | 1,079.00 | 1,016.78 | 599,963 |
| 2025-07-07 | 1,056.00 | 1,079.00 | 1,056.00 | 1,079.00 | 1,016.78 | 271,100 |
| 2025-07-04 | 1,062.00 | 1,065.00 | 1,052.00 | 1,059.00 | 997.93 | 347,114 |
| 2025-07-03 | 1,049.00 | 1,069.00 | 1,049.00 | 1,067.00 | 1,005.47 | 965,434 |
| 2025-07-02 | 1,072.00 | 1,079.00 | 1,033.00 | 1,050.00 | 989.45 | 1,592,510 |
| 2025-07-01 | 1,065.00 | 1,080.00 | 1,062.00 | 1,072.00 | 1,010.18 | 1,710,283 |
| 2025-06-30 | 1,073.00 | 1,075.00 | 1,062.00 | 1,064.00 | 1,002.64 | 573,918 |
| 2025-06-27 | 1,065.00 | 1,077.00 | 1,058.00 | 1,068.00 | 1,006.41 | 935,937 |
| 2025-06-26 | 1,059.00 | 1,068.00 | 1,059.00 | 1,064.00 | 1,002.64 | 850,136 |
| 2025-06-25 | 1,061.00 | 1,068.00 | 1,056.00 | 1,059.00 | 997.93 | 468,636 |
| 2025-06-24 | 1,054.00 | 1,078.00 | 1,054.00 | 1,060.00 | 998.87 | 1,915,238 |
| 2025-06-23 | 1,050.00 | 1,076.00 | 1,048.00 | 1,069.00 | 1,007.35 | 567,421 |
| 2025-06-20 | 1,050.00 | 1,064.58 | 1,049.00 | 1,054.00 | 993.22 | 2,685,842 |
| 2025-06-19 | 1,056.00 | 1,062.00 | 1,051.00 | 1,056.00 | 995.10 | 1,307,106 |
| 2025-06-18 | 1,063.00 | 1,067.00 | 1,055.00 | 1,062.00 | 1,000.76 | 540,893 |
| 2025-06-17 | 1,059.00 | 1,063.00 | 1,050.00 | 1,057.00 | 996.04 | 824,223 |
| 2025-06-16 | 1,065.00 | 1,071.00 | 1,057.00 | 1,064.00 | 1,002.64 | 457,480 |
| 2025-06-13 | 1,099.00 | 1,099.00 | 1,059.00 | 1,066.00 | 1,004.52 | 455,876 |
| 2025-06-12 | 1,076.00 | 1,090.00 | 1,066.00 | 1,076.00 | 1,013.95 | 551,867 |
| 2025-06-11 | 1,068.00 | 1,072.00 | 1,063.00 | 1,070.00 | 1,008.29 | 441,959 |
| 2025-06-10 | 1,078.00 | 1,087.00 | 1,067.50 | 1,068.00 | 1,006.41 | 548,054 |
| 2025-06-09 | 1,082.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,017.72 | 432,384 |
| 2025-06-06 | 1,060.00 | 1,105.00 | 1,060.00 | 1,076.00 | 1,013.95 | 1,650,541 |
| 2025-06-05 | 1,080.00 | 1,091.00 | 1,069.00 | 1,080.00 | 1,017.72 | 791,619 |
| 2025-06-04 | 1,090.00 | 1,099.51 | 1,057.00 | 1,077.00 | 1,014.89 | 1,422,621 |
| 2025-06-03 | 1,118.00 | 1,123.00 | 1,093.00 | 1,100.00 | 1,036.56 | 504,237 |
| 2025-06-02 | 1,123.00 | 1,134.00 | 1,114.00 | 1,118.00 | 1,053.53 | 474,591 |
| 2025-05-30 | 1,116.00 | 1,134.00 | 1,116.00 | 1,122.00 | 1,057.30 | 1,167,802 |
| 2025-05-29 | 1,120.00 | 1,127.00 | 1,115.00 | 1,120.00 | 1,055.41 | 436,270 |
| 2025-05-28 | 1,111.00 | 1,129.00 | 1,111.00 | 1,119.00 | 1,054.47 | 618,666 |
| 2025-05-27 | 1,128.00 | 1,141.00 | 1,119.00 | 1,119.00 | 1,054.47 | 1,499,767 |
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.