IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 952.50 | 953.50 | 942.50 | 943.50 | 889.09 | 613,152 |
| 2025-02-24 | 951.00 | 958.50 | 943.50 | 951.00 | 896.16 | 431,201 |
| 2025-02-21 | 940.00 | 959.00 | 940.00 | 952.00 | 897.10 | 580,256 |
| 2025-02-20 | 947.50 | 960.50 | 947.50 | 955.50 | 900.40 | 795,704 |
| 2025-02-19 | 957.50 | 962.00 | 948.00 | 957.50 | 902.28 | 997,077 |
| 2025-02-18 | 962.50 | 970.00 | 945.00 | 956.00 | 900.87 | 935,133 |
| 2025-02-17 | 966.00 | 970.00 | 960.00 | 962.50 | 906.99 | 965,623 |
| 2025-02-14 | 968.50 | 976.50 | 962.00 | 967.50 | 911.71 | 1,232,100 |
| 2025-02-13 | 983.50 | 987.00 | 966.50 | 970.00 | 914.06 | 1,232,839 |
| 2025-02-12 | 993.00 | 997.00 | 979.50 | 983.50 | 926.78 | 914,452 |
| 2025-02-11 | 997.50 | 1,001.00 | 990.00 | 993.00 | 935.73 | 2,980,906 |
| 2025-02-10 | 998.50 | 1,007.00 | 996.50 | 999.50 | 941.86 | 1,036,858 |
| 2025-02-07 | 1,005.00 | 1,015.00 | 995.00 | 996.00 | 938.56 | 868,688 |
| 2025-02-06 | 1,026.00 | 1,030.00 | 1,010.00 | 1,010.00 | 951.75 | 742,917 |
| 2025-02-05 | 1,015.00 | 1,022.00 | 1,011.00 | 1,020.00 | 961.18 | 819,834 |
| 2025-02-04 | 1,014.00 | 1,017.00 | 1,005.00 | 1,017.00 | 958.35 | 2,116,052 |
| 2025-02-03 | 1,010.00 | 1,016.00 | 1,004.93 | 1,016.00 | 957.41 | 698,108 |
| 2025-01-31 | 1,016.00 | 1,026.00 | 1,015.00 | 1,019.00 | 960.24 | 1,279,007 |
| 2025-01-30 | 1,008.00 | 1,019.00 | 1,006.00 | 1,018.00 | 959.29 | 861,731 |
| 2025-01-29 | 1,018.00 | 1,024.00 | 1,013.80 | 1,020.00 | 948.12 | 916,511 |
| 2025-01-28 | 1,012.00 | 1,027.00 | 1,012.00 | 1,019.00 | 947.19 | 991,960 |
| 2025-01-27 | 1,009.00 | 1,025.00 | 1,008.00 | 1,016.00 | 944.40 | 1,978,149 |
| 2025-01-24 | 1,003.00 | 1,032.00 | 1,001.00 | 1,015.00 | 943.47 | 981,669 |
| 2025-01-23 | 1,102.00 | 1,106.00 | 989.00 | 1,006.00 | 935.10 | 1,319,403 |
| 2025-01-22 | 1,064.00 | 1,076.00 | 1,060.00 | 1,073.00 | 997.38 | 2,063,751 |
| 2025-01-21 | 1,051.00 | 1,069.00 | 1,048.00 | 1,065.00 | 989.95 | 580,007 |
| 2025-01-20 | 1,056.00 | 1,059.00 | 1,046.00 | 1,049.00 | 975.07 | 744,102 |
| 2025-01-17 | 1,045.00 | 1,056.00 | 1,043.00 | 1,054.00 | 979.72 | 881,232 |
| 2025-01-16 | 1,018.00 | 1,049.00 | 1,018.00 | 1,046.00 | 972.28 | 1,242,378 |
| 2025-01-15 | 1,007.00 | 1,026.00 | 1,007.00 | 1,023.00 | 950.91 | 1,268,251 |
| 2025-01-14 | 995.00 | 1,003.00 | 988.00 | 1,001.00 | 930.46 | 840,247 |
| 2025-01-13 | 984.50 | 994.50 | 981.00 | 994.50 | 924.41 | 586,822 |
| 2025-01-10 | 1,002.00 | 1,002.00 | 981.00 | 987.00 | 917.44 | 512,619 |
| 2025-01-09 | 988.50 | 1,003.00 | 977.00 | 1,003.00 | 932.32 | 604,078 |
| 2025-01-08 | 999.50 | 1,022.00 | 985.50 | 988.00 | 918.37 | 563,164 |
| 2025-01-07 | 995.00 | 1,000.00 | 979.00 | 1,000.00 | 929.53 | 801,843 |
| 2025-01-06 | 996.50 | 1,002.00 | 992.50 | 998.50 | 928.13 | 5,144,294 |
| 2025-01-03 | 997.50 | 999.00 | 972.00 | 997.00 | 926.74 | 2,347,931 |
| 2025-01-02 | 991.50 | 996.00 | 984.50 | 996.00 | 925.81 | 423,018 |
| 2024-12-31 | 995.00 | 995.50 | 985.50 | 990.50 | 920.70 | 98,589 |
| 2024-12-30 | 986.00 | 991.50 | 979.50 | 987.50 | 917.91 | 211,901 |
| 2024-12-27 | 989.00 | 995.00 | 983.50 | 988.00 | 918.37 | 251,740 |
| 2024-12-24 | 982.00 | 993.00 | 980.00 | 993.00 | 923.02 | 104,523 |
| 2024-12-23 | 965.50 | 986.00 | 961.50 | 981.50 | 912.33 | 1,657,834 |
| 2024-12-20 | 963.50 | 976.50 | 960.50 | 976.00 | 907.22 | 2,000,422 |
| 2024-12-19 | 956.50 | 969.00 | 954.00 | 967.50 | 899.32 | 869,657 |
| 2024-12-18 | 962.50 | 975.50 | 962.50 | 971.00 | 902.57 | 423,460 |
| 2024-12-17 | 972.50 | 979.00 | 966.00 | 966.00 | 897.92 | 855,558 |
| 2024-12-16 | 964.00 | 980.00 | 961.00 | 978.50 | 909.54 | 730,555 |
| 2024-12-13 | 962.00 | 974.00 | 960.00 | 967.50 | 899.32 | 582,890 |
| 2024-12-12 | 966.50 | 970.00 | 964.50 | 966.50 | 898.39 | 372,446 |
| 2024-12-11 | 946.00 | 970.00 | 945.50 | 968.00 | 899.78 | 440,068 |
| 2024-12-10 | 958.50 | 968.00 | 958.00 | 961.50 | 893.74 | 764,320 |
| 2024-12-09 | 966.50 | 972.50 | 960.00 | 965.50 | 897.46 | 464,674 |
| 2024-12-06 | 970.00 | 975.00 | 965.00 | 966.50 | 898.39 | 581,310 |
| 2024-12-05 | 964.50 | 971.50 | 959.50 | 971.00 | 902.57 | 637,868 |
| 2024-12-04 | 951.50 | 971.50 | 950.00 | 965.50 | 897.46 | 1,987,651 |
| 2024-12-03 | 956.50 | 959.00 | 952.00 | 953.50 | 886.30 | 571,802 |
| 2024-12-02 | 960.00 | 969.50 | 950.50 | 956.50 | 889.09 | 658,622 |
| 2024-11-29 | 945.00 | 957.50 | 944.00 | 957.50 | 890.02 | 810,413 |
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.