IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,129.00 | 1,129.00 | 1,106.00 | 1,128.00 | 1,062.95 | 492,703 |
| 2025-05-22 | 1,148.00 | 1,148.00 | 1,114.00 | 1,118.00 | 1,053.53 | 743,104 |
| 2025-05-21 | 1,115.00 | 1,131.00 | 1,115.00 | 1,128.00 | 1,062.95 | 815,074 |
| 2025-05-20 | 1,118.00 | 1,126.00 | 1,112.00 | 1,120.00 | 1,055.41 | 808,521 |
| 2025-05-19 | 1,111.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,050.70 | 693,597 |
| 2025-05-16 | 1,103.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,050.70 | 1,432,080 |
| 2025-05-15 | 1,083.00 | 1,101.00 | 1,083.00 | 1,096.00 | 1,032.79 | 1,031,478 |
| 2025-05-14 | 1,083.00 | 1,090.00 | 1,077.00 | 1,087.00 | 1,024.31 | 1,478,795 |
| 2025-05-13 | 1,074.00 | 1,081.00 | 1,062.00 | 1,081.00 | 1,018.66 | 871,261 |
| 2025-05-12 | 1,100.00 | 1,113.00 | 1,066.00 | 1,071.00 | 1,009.24 | 1,528,666 |
| 2025-05-09 | 1,099.00 | 1,105.00 | 1,083.00 | 1,089.00 | 1,026.20 | 488,027 |
| 2025-05-08 | 1,105.00 | 1,112.00 | 1,095.00 | 1,100.00 | 1,036.56 | 729,891 |
| 2025-05-07 | 1,085.00 | 1,101.00 | 1,081.00 | 1,101.00 | 1,037.51 | 798,244 |
| 2025-05-06 | 1,083.00 | 1,092.00 | 1,076.00 | 1,087.00 | 1,024.31 | 418,341 |
| 2025-05-02 | 1,071.00 | 1,078.00 | 1,058.00 | 1,075.00 | 1,013.01 | 1,811,253 |
| 2025-05-01 | 1,084.00 | 1,084.00 | 1,054.00 | 1,060.00 | 998.87 | 307,971 |
| 2025-04-30 | 1,067.00 | 1,072.00 | 1,051.00 | 1,065.00 | 1,003.58 | 1,011,272 |
| 2025-04-29 | 1,066.00 | 1,069.00 | 1,039.00 | 1,056.00 | 995.10 | 707,932 |
| 2025-04-28 | 1,056.00 | 1,072.00 | 1,056.00 | 1,063.00 | 1,001.70 | 682,383 |
| 2025-04-25 | 1,053.00 | 1,062.00 | 1,045.00 | 1,060.00 | 998.87 | 515,728 |
| 2025-04-24 | 1,038.00 | 1,048.00 | 1,036.00 | 1,045.00 | 984.74 | 390,895 |
| 2025-04-23 | 1,049.00 | 1,054.00 | 1,038.00 | 1,038.00 | 978.14 | 2,765,285 |
| 2025-04-22 | 1,030.00 | 1,042.00 | 1,026.63 | 1,042.00 | 981.91 | 1,502,903 |
| 2025-04-17 | 1,029.00 | 1,035.00 | 1,022.80 | 1,031.00 | 971.54 | 464,288 |
| 2025-04-16 | 1,013.00 | 1,030.00 | 1,008.00 | 1,028.00 | 968.72 | 781,800 |
| 2025-04-15 | 977.50 | 1,019.00 | 970.00 | 1,018.00 | 959.29 | 634,020 |
| 2025-04-14 | 992.50 | 1,003.00 | 980.00 | 982.50 | 925.84 | 899,231 |
| 2025-04-11 | 981.50 | 995.00 | 971.00 | 985.00 | 928.20 | 373,057 |
| 2025-04-10 | 970.00 | 984.00 | 960.00 | 978.00 | 921.60 | 920,632 |
| 2025-04-09 | 921.50 | 940.00 | 920.50 | 936.00 | 882.02 | 908,046 |
| 2025-04-08 | 918.50 | 945.00 | 914.50 | 937.00 | 882.96 | 823,718 |
| 2025-04-07 | 897.00 | 940.00 | 860.00 | 913.00 | 860.35 | 1,526,524 |
| 2025-04-04 | 955.50 | 964.50 | 912.50 | 914.50 | 861.76 | 1,173,059 |
| 2025-04-03 | 957.00 | 968.50 | 951.00 | 965.00 | 909.35 | 504,014 |
| 2025-04-02 | 961.50 | 969.00 | 951.50 | 969.00 | 913.12 | 526,858 |
| 2025-04-01 | 956.00 | 963.00 | 949.00 | 953.50 | 898.51 | 625,900 |
| 2025-03-31 | 950.50 | 955.50 | 945.50 | 951.50 | 896.63 | 706,859 |
| 2025-03-28 | 949.50 | 957.00 | 947.00 | 955.00 | 899.93 | 555,040 |
| 2025-03-27 | 955.50 | 963.00 | 950.50 | 953.00 | 898.04 | 468,938 |
| 2025-03-26 | 963.50 | 969.00 | 957.50 | 957.50 | 902.28 | 542,961 |
| 2025-03-25 | 955.50 | 963.00 | 954.00 | 961.00 | 905.58 | 573,628 |
| 2025-03-24 | 949.50 | 960.00 | 946.50 | 954.00 | 898.98 | 1,424,071 |
| 2025-03-21 | 942.00 | 949.54 | 937.50 | 949.50 | 894.74 | 5,633,489 |
| 2025-03-20 | 951.50 | 953.50 | 941.50 | 945.50 | 890.97 | 1,064,112 |
| 2025-03-19 | 939.00 | 953.50 | 938.50 | 951.50 | 896.63 | 628,035 |
| 2025-03-18 | 945.50 | 952.00 | 933.50 | 944.50 | 890.03 | 629,189 |
| 2025-03-17 | 952.50 | 957.50 | 940.50 | 946.00 | 891.45 | 625,202 |
| 2025-03-14 | 934.50 | 951.00 | 928.50 | 951.00 | 896.16 | 1,248,111 |
| 2025-03-13 | 925.50 | 972.50 | 922.50 | 937.50 | 883.44 | 1,360,695 |
| 2025-03-12 | 904.00 | 930.50 | 904.00 | 925.00 | 871.66 | 808,789 |
| 2025-03-11 | 930.00 | 933.50 | 922.00 | 925.00 | 871.66 | 741,050 |
| 2025-03-10 | 936.50 | 941.00 | 924.00 | 928.50 | 874.95 | 633,922 |
| 2025-03-07 | 938.00 | 946.50 | 927.50 | 936.50 | 882.49 | 712,447 |
| 2025-03-06 | 951.50 | 951.50 | 933.00 | 942.50 | 888.15 | 765,404 |
| 2025-03-05 | 948.00 | 955.50 | 935.50 | 947.00 | 892.39 | 892,223 |
| 2025-03-04 | 955.50 | 959.50 | 940.50 | 945.00 | 890.50 | 843,926 |
| 2025-03-03 | 951.50 | 960.00 | 950.00 | 960.00 | 904.64 | 1,132,875 |
| 2025-02-28 | 940.00 | 954.50 | 940.00 | 952.00 | 897.10 | 1,744,093 |
| 2025-02-27 | 936.00 | 958.00 | 936.00 | 957.00 | 901.81 | 639,185 |
| 2025-02-26 | 950.50 | 955.50 | 940.50 | 953.00 | 898.04 | 436,806 |
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.