IG Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 966.00 | 968.00 | 936.00 | 936.50 | 936.50 | 1,700,704 |
| 2026-10-22 | 928.50 | 972.00 | 919.50 | 964.50 | 964.50 | 969,307 |
| 2026-10-21 | 935.00 | 944.00 | 925.13 | 931.00 | 931.00 | 1,074,061 |
| 2026-10-20 | 966.00 | 971.16 | 934.10 | 937.50 | 937.50 | 699,117 |
| 2026-10-19 | 983.00 | 991.00 | 965.50 | 965.50 | 965.50 | 845,776 |
| 2026-10-16 | 979.00 | 990.94 | 972.50 | 987.00 | 987.00 | 1,011,140 |
| 2026-10-15 | 955.00 | 984.00 | 951.00 | 978.50 | 978.50 | 1,450,824 |
| 2026-10-14 | 954.00 | 963.00 | 947.50 | 954.00 | 954.00 | 1,522,421 |
| 2026-10-13 | 983.50 | 996.00 | 958.00 | 958.50 | 958.50 | 1,201,524 |
| 2026-10-12 | 992.50 | 1,007.00 | 976.50 | 976.50 | 976.50 | 1,718,123 |
| 2026-10-09 | 977.50 | 995.00 | 963.00 | 995.00 | 995.00 | 5,056,289 |
| 2026-10-08 | 950.00 | 979.50 | 943.50 | 963.00 | 963.00 | 3,653,114 |
| 2026-10-07 | 956.00 | 962.50 | 933.50 | 950.00 | 950.00 | 4,259,843 |
| 2026-10-06 | 990.50 | 1,001.00 | 962.00 | 962.00 | 962.00 | 1,507,704 |
| 2026-10-05 | 979.00 | 993.00 | 950.00 | 986.00 | 986.00 | 2,268,022 |
| 2026-10-02 | 1,000.00 | 1,034.31 | 930.50 | 990.00 | 990.00 | 7,805,739 |
| 2026-10-01 | 1,313.00 | 1,329.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,073,983 |
| 2026-09-30 | 1,313.00 | 1,340.00 | 1,311.00 | 1,325.00 | 1,325.00 | 1,470,152 |
| 2026-09-29 | 1,303.00 | 1,322.00 | 1,296.00 | 1,315.00 | 1,315.00 | 490,607 |
| 2026-09-28 | 1,311.00 | 1,331.00 | 1,297.00 | 1,298.00 | 1,298.00 | 543,691 |
| 2026-09-25 | 1,316.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,305.00 | 1,004,200 |
| 2026-09-24 | 1,320.00 | 1,335.00 | 1,311.00 | 1,317.00 | 1,317.00 | 895,665 |
| 2026-09-23 | 1,367.00 | 1,374.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,170,953 |
| 2026-09-22 | 1,368.00 | 1,382.00 | 1,359.00 | 1,363.00 | 1,363.00 | 1,881,907 |
| 2026-09-21 | 1,336.00 | 1,394.00 | 1,327.00 | 1,381.00 | 1,381.00 | 2,289,587 |
| 2026-09-18 | 1,322.00 | 1,358.00 | 1,302.00 | 1,343.00 | 1,343.00 | 4,253,642 |
| 2026-09-17 | 1,314.00 | 1,332.00 | 1,306.00 | 1,315.00 | 1,315.00 | 670,999 |
| 2026-09-16 | 1,316.00 | 1,327.00 | 1,305.00 | 1,316.00 | 1,316.00 | 3,294,090 |
| 2026-09-15 | 1,342.00 | 1,345.00 | 1,305.00 | 1,309.00 | 1,309.00 | 664,232 |
| 2026-09-14 | 1,330.00 | 1,347.00 | 1,323.00 | 1,345.00 | 1,345.00 | 1,626,899 |
| 2026-09-11 | 1,333.00 | 1,344.00 | 1,328.00 | 1,331.00 | 1,331.00 | 393,443 |
| 2026-09-10 | 1,350.00 | 1,359.00 | 1,337.00 | 1,340.00 | 1,340.00 | 725,113 |
| 2026-09-09 | 1,331.00 | 1,356.00 | 1,323.00 | 1,354.00 | 1,354.00 | 992,111 |
| 2026-09-08 | 1,330.00 | 1,349.00 | 1,319.00 | 1,340.00 | 1,340.00 | 526,894 |
| 2026-09-07 | 1,331.00 | 1,345.00 | 1,324.00 | 1,330.00 | 1,330.00 | 1,072,891 |
| 2026-09-04 | 1,360.00 | 1,367.00 | 1,329.00 | 1,335.00 | 1,335.00 | 1,637,271 |
| 2026-09-03 | 1,355.00 | 1,372.00 | 1,336.00 | 1,361.00 | 1,361.00 | 830,135 |
| 2026-09-02 | 1,376.00 | 1,393.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,390,895 |
| 2026-09-01 | 1,420.00 | 1,420.00 | 1,377.00 | 1,378.00 | 1,378.00 | 1,205,013 |
| 2026-08-28 | 1,398.00 | 1,406.14 | 1,387.99 | 1,400.00 | 1,400.00 | 1,155,129 |
| 2026-08-27 | 1,392.00 | 1,415.00 | 1,387.00 | 1,394.00 | 1,394.00 | 817,101 |
| 2026-08-26 | 1,361.00 | 1,408.20 | 1,354.00 | 1,393.00 | 1,393.00 | 1,031,539 |
| 2026-08-25 | 1,357.00 | 1,365.00 | 1,349.00 | 1,356.00 | 1,356.00 | 1,372,561 |
| 2026-08-24 | 1,330.00 | 1,364.00 | 1,322.00 | 1,354.00 | 1,354.00 | 1,645,405 |
| 2026-08-21 | 1,303.00 | 1,339.00 | 1,301.00 | 1,334.00 | 1,334.00 | 732,557 |
| 2026-08-20 | 1,319.00 | 1,343.00 | 1,302.00 | 1,302.00 | 1,302.00 | 827,851 |
| 2026-08-19 | 1,379.00 | 1,387.00 | 1,304.00 | 1,318.00 | 1,318.00 | 1,722,643 |
| 2026-08-18 | 1,373.00 | 1,408.00 | 1,370.00 | 1,385.00 | 1,385.00 | 754,685 |
| 2026-08-17 | 1,361.00 | 1,386.00 | 1,353.00 | 1,374.00 | 1,374.00 | 757,044 |
| 2026-08-14 | 1,340.00 | 1,365.00 | 1,328.00 | 1,363.00 | 1,363.00 | 2,963,856 |
| 2026-08-13 | 1,349.00 | 1,357.00 | 1,317.00 | 1,332.00 | 1,332.00 | 1,659,761 |
| 2026-08-12 | 1,387.00 | 1,395.00 | 1,352.00 | 1,354.00 | 1,339.54 | 1,777,582 |
| 2026-08-11 | 1,362.00 | 1,392.00 | 1,358.00 | 1,390.00 | 1,375.16 | 2,258,914 |
| 2026-08-10 | 1,340.00 | 1,377.00 | 1,338.00 | 1,360.00 | 1,345.48 | 1,403,193 |
| 2026-08-07 | 1,309.00 | 1,345.00 | 1,304.00 | 1,343.00 | 1,328.66 | 1,429,805 |
| 2026-08-06 | 1,353.00 | 1,353.00 | 1,312.00 | 1,312.00 | 1,297.99 | 1,496,310 |
| 2026-08-05 | 1,355.00 | 1,374.00 | 1,339.50 | 1,350.00 | 1,335.58 | 1,515,272 |
| 2026-08-04 | 1,380.00 | 1,402.00 | 1,360.00 | 1,360.00 | 1,345.48 | 1,390,603 |
| 2026-08-03 | 1,481.00 | 1,481.00 | 1,312.00 | 1,371.00 | 1,356.36 | 2,863,880 |
| 2026-07-31 | 1,710.00 | 1,714.00 | 1,448.00 | 1,460.00 | 1,444.41 | 3,443,006 |
Page 1 of 5 · 254 trading daysOlder →
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.