IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 947.00 | 953.50 | 945.50 | 948.00 | 881.19 | 368,969 |
| 2024-11-27 | 939.00 | 947.50 | 934.00 | 947.50 | 880.73 | 2,725,771 |
| 2024-11-26 | 939.50 | 943.00 | 934.50 | 934.50 | 868.64 | 494,608 |
| 2024-11-25 | 937.00 | 947.00 | 935.50 | 941.50 | 875.15 | 1,028,064 |
| 2024-11-22 | 940.00 | 952.20 | 931.50 | 936.00 | 870.04 | 648,994 |
| 2024-11-21 | 937.00 | 947.50 | 931.00 | 947.50 | 880.73 | 448,497 |
| 2024-11-20 | 917.50 | 944.50 | 917.50 | 933.50 | 867.71 | 1,393,459 |
| 2024-11-19 | 930.00 | 939.50 | 926.50 | 939.50 | 873.29 | 646,099 |
| 2024-11-18 | 920.00 | 932.00 | 919.00 | 928.50 | 863.07 | 319,222 |
| 2024-11-15 | 940.00 | 940.00 | 921.00 | 927.50 | 862.14 | 623,209 |
| 2024-11-14 | 916.00 | 926.00 | 915.00 | 926.00 | 860.74 | 451,674 |
| 2024-11-13 | 918.50 | 923.00 | 911.50 | 920.00 | 855.16 | 562,947 |
| 2024-11-12 | 929.50 | 929.50 | 913.00 | 916.50 | 851.91 | 502,621 |
| 2024-11-11 | 916.50 | 929.50 | 915.50 | 929.50 | 863.99 | 567,673 |
| 2024-11-08 | 920.00 | 920.00 | 908.50 | 916.00 | 851.45 | 544,344 |
| 2024-11-07 | 915.00 | 921.50 | 910.50 | 915.00 | 850.52 | 590,218 |
| 2024-11-06 | 905.50 | 922.50 | 905.50 | 913.00 | 848.66 | 636,566 |
| 2024-11-05 | 891.50 | 903.00 | 891.50 | 902.50 | 838.90 | 1,990,985 |
| 2024-11-04 | 895.50 | 902.00 | 891.50 | 894.50 | 831.46 | 593,744 |
| 2024-11-01 | 892.00 | 902.50 | 890.00 | 899.00 | 835.64 | 529,214 |
| 2024-10-31 | 889.00 | 897.50 | 886.00 | 895.00 | 831.93 | 1,433,149 |
| 2024-10-30 | 892.00 | 910.00 | 885.23 | 890.50 | 827.74 | 1,216,607 |
| 2024-10-29 | 928.50 | 931.50 | 885.00 | 895.50 | 832.39 | 1,193,251 |
| 2024-10-28 | 921.00 | 932.50 | 912.50 | 926.00 | 860.74 | 695,926 |
| 2024-10-25 | 924.00 | 931.00 | 924.00 | 927.00 | 861.67 | 651,646 |
| 2024-10-24 | 929.50 | 943.00 | 927.50 | 927.50 | 862.14 | 426,515 |
| 2024-10-23 | 944.00 | 946.50 | 926.00 | 928.00 | 862.60 | 868,998 |
| 2024-10-22 | 944.00 | 946.00 | 936.00 | 945.50 | 878.87 | 516,814 |
| 2024-10-21 | 951.00 | 958.50 | 943.00 | 944.50 | 877.94 | 639,108 |
| 2024-10-18 | 942.50 | 952.50 | 942.38 | 951.00 | 883.98 | 568,315 |
| 2024-10-17 | 944.50 | 952.00 | 941.00 | 948.00 | 881.19 | 1,225,466 |
| 2024-10-16 | 936.00 | 945.50 | 931.00 | 945.50 | 878.87 | 687,146 |
| 2024-10-15 | 931.00 | 936.50 | 922.00 | 936.50 | 870.50 | 573,286 |
| 2024-10-14 | 922.50 | 926.50 | 918.00 | 926.50 | 861.21 | 1,038,807 |
| 2024-10-11 | 901.00 | 920.00 | 901.00 | 920.00 | 855.16 | 1,072,524 |
| 2024-10-10 | 915.00 | 920.50 | 910.50 | 912.50 | 848.19 | 1,093,190 |
| 2024-10-09 | 925.50 | 925.50 | 911.50 | 916.50 | 851.91 | 2,509,852 |
| 2024-10-08 | 902.50 | 916.50 | 901.00 | 910.00 | 845.87 | 739,327 |
| 2024-10-07 | 933.50 | 933.50 | 905.50 | 906.50 | 842.62 | 1,583,428 |
| 2024-10-04 | 922.00 | 926.50 | 915.50 | 922.50 | 857.49 | 603,510 |
| 2024-10-03 | 916.00 | 925.50 | 915.50 | 921.00 | 856.09 | 643,367 |
| 2024-10-02 | 924.00 | 931.00 | 920.50 | 921.50 | 856.56 | 996,277 |
| 2024-10-01 | 910.00 | 930.50 | 905.50 | 923.50 | 858.42 | 708,941 |
| 2024-09-30 | 915.00 | 921.00 | 908.50 | 920.50 | 855.63 | 1,450,378 |
| 2024-09-27 | 917.50 | 923.50 | 914.50 | 918.50 | 853.77 | 1,836,900 |
| 2024-09-26 | 918.50 | 921.00 | 901.50 | 920.00 | 855.16 | 1,003,112 |
| 2024-09-25 | 915.00 | 916.75 | 910.50 | 912.00 | 847.73 | 832,087 |
| 2024-09-24 | 920.50 | 951.79 | 911.50 | 912.50 | 848.19 | 828,324 |
| 2024-09-23 | 914.50 | 919.50 | 905.00 | 914.50 | 850.05 | 1,256,528 |
| 2024-09-20 | 915.00 | 920.50 | 908.00 | 912.50 | 848.19 | 2,325,993 |
| 2024-09-19 | 931.50 | 933.00 | 911.00 | 918.00 | 853.31 | 4,565,710 |
| 2024-09-18 | 950.00 | 955.50 | 914.34 | 947.00 | 849.92 | 1,937,814 |
| 2024-09-17 | 969.50 | 972.00 | 915.79 | 950.00 | 852.61 | 973,987 |
| 2024-09-16 | 968.00 | 974.00 | 959.50 | 965.50 | 866.53 | 719,932 |
| 2024-09-13 | 962.00 | 971.00 | 951.50 | 970.00 | 870.56 | 698,209 |
| 2024-09-12 | 970.00 | 982.00 | 961.00 | 961.00 | 862.49 | 771,152 |
| 2024-09-11 | 968.50 | 970.50 | 960.00 | 960.00 | 861.59 | 432,388 |
| 2024-09-10 | 944.50 | 969.50 | 944.50 | 969.50 | 870.12 | 421,425 |
| 2024-09-09 | 984.00 | 984.00 | 959.00 | 965.00 | 866.08 | 1,432,153 |
| 2024-09-06 | 958.50 | 968.50 | 948.00 | 959.50 | 861.14 | 907,821 |
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.