IG Group Holdings plc IGG
LSE · United Kingdom · Finance
GBp 1,279.00-46.00 (-3.47%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,279.00 | -3.47% | GBp 1,313.00 | GBp 1,329.00 | GBp 1,279.00 | 1.07M |
| 2026-09-30 | GBp 1,325.00 | +0.76% | GBp 1,313.00 | GBp 1,340.00 | GBp 1,311.00 | 1.47M |
| 2026-09-29 | GBp 1,315.00 | +1.31% | GBp 1,303.00 | GBp 1,322.00 | GBp 1,296.00 | 490.61K |
| 2026-09-28 | GBp 1,298.00 | -0.54% | GBp 1,311.00 | GBp 1,331.00 | GBp 1,297.00 | 543.69K |
| 2026-09-25 | GBp 1,305.00 | -0.91% | GBp 1,316.00 | GBp 1,323.00 | GBp 1,298.00 | 1.00M |
| 2026-09-24 | GBp 1,317.00 | -0.23% | GBp 1,320.00 | GBp 1,335.00 | GBp 1,311.00 | 895.67K |
| 2026-09-23 | GBp 1,320.00 | -3.15% | GBp 1,367.00 | GBp 1,374.00 | GBp 1,320.00 | 1.17M |
| 2026-09-22 | GBp 1,363.00 | -1.30% | GBp 1,368.00 | GBp 1,382.00 | GBp 1,359.00 | 1.88M |
| 2026-09-21 | GBp 1,381.00 | +2.83% | GBp 1,336.00 | GBp 1,394.00 | GBp 1,327.00 | 2.29M |
| 2026-09-18 | GBp 1,343.00 | +2.13% | GBp 1,322.00 | GBp 1,358.00 | GBp 1,302.00 | 4.25M |
| 2026-09-17 | GBp 1,315.00 | -0.08% | GBp 1,314.00 | GBp 1,332.00 | GBp 1,306.00 | 671.00K |
| 2026-09-16 | GBp 1,316.00 | +0.53% | GBp 1,316.00 | GBp 1,327.00 | GBp 1,305.00 | 3.29M |
| 2026-09-15 | GBp 1,309.00 | -2.68% | GBp 1,342.00 | GBp 1,345.00 | GBp 1,305.00 | 664.23K |
| 2026-09-14 | GBp 1,345.00 | +1.05% | GBp 1,330.00 | GBp 1,347.00 | GBp 1,323.00 | 1.63M |
| 2026-09-11 | GBp 1,331.00 | -0.67% | GBp 1,333.00 | GBp 1,344.00 | GBp 1,328.00 | 393.44K |
| 2026-09-10 | GBp 1,340.00 | -1.03% | GBp 1,350.00 | GBp 1,359.00 | GBp 1,337.00 | 725.11K |
| 2026-09-09 | GBp 1,354.00 | +1.04% | GBp 1,331.00 | GBp 1,356.00 | GBp 1,323.00 | 992.11K |
| 2026-09-08 | GBp 1,340.00 | +0.75% | GBp 1,330.00 | GBp 1,349.00 | GBp 1,319.00 | 526.89K |
| 2026-09-07 | GBp 1,330.00 | -0.37% | GBp 1,331.00 | GBp 1,345.00 | GBp 1,324.00 | 1.07M |
| 2026-09-04 | GBp 1,335.00 | -1.91% | GBp 1,360.00 | GBp 1,367.00 | GBp 1,329.00 | 1.64M |
| 2026-09-03 | GBp 1,361.00 | +0.37% | GBp 1,355.00 | GBp 1,372.00 | GBp 1,336.00 | 830.13K |
| 2026-09-02 | GBp 1,356.00 | -1.60% | GBp 1,376.00 | GBp 1,393.00 | GBp 1,356.00 | 1.39M |
| 2026-09-01 | GBp 1,378.00 | -1.57% | GBp 1,420.00 | GBp 1,420.00 | GBp 1,377.00 | 1.21M |
| 2026-08-28 | GBp 1,400.00 | +0.43% | GBp 1,398.00 | GBp 1,406.14 | GBp 1,387.99 | 1.16M |
| 2026-08-27 | GBp 1,394.00 | +0.07% | GBp 1,392.00 | GBp 1,415.00 | GBp 1,387.00 | 817.10K |
| 2026-08-26 | GBp 1,393.00 | +2.73% | GBp 1,361.00 | GBp 1,408.20 | GBp 1,354.00 | 1.03M |
| 2026-08-25 | GBp 1,356.00 | +0.15% | GBp 1,357.00 | GBp 1,365.00 | GBp 1,349.00 | 1.37M |
| 2026-08-24 | GBp 1,354.00 | +1.50% | GBp 1,330.00 | GBp 1,364.00 | GBp 1,322.00 | 1.65M |
| 2026-08-21 | GBp 1,334.00 | +2.46% | GBp 1,303.00 | GBp 1,339.00 | GBp 1,301.00 | 732.56K |
| 2026-08-20 | GBp 1,302.00 | -1.21% | GBp 1,319.00 | GBp 1,343.00 | GBp 1,302.00 | 1.08M |
| 2026-08-19 | GBp 1,318.00 | -4.84% | GBp 1,379.00 | GBp 1,387.00 | GBp 1,304.00 | 1.69M |
| 2026-08-18 | GBp 1,385.00 | +0.80% | GBp 1,373.00 | GBp 1,408.00 | GBp 1,370.00 | 754.68K |
| 2026-08-17 | GBp 1,374.00 | +0.81% | GBp 1,361.00 | GBp 1,386.00 | GBp 1,353.00 | 757.04K |
| 2026-08-14 | GBp 1,363.00 | +2.33% | GBp 1,340.00 | GBp 1,365.00 | GBp 1,328.00 | 3.86M |
| 2026-08-13 | GBp 1,332.00 | -1.62% | GBp 1,349.00 | GBp 1,357.00 | GBp 1,317.00 | 1.66M |
| 2026-08-12 | GBp 1,354.00 | -2.59% | GBp 1,387.00 | GBp 1,395.00 | GBp 1,352.00 | 1.78M |
| 2026-08-11 | GBp 1,390.00 | +2.21% | GBp 1,362.00 | GBp 1,392.00 | GBp 1,358.00 | 2.26M |
| 2026-08-10 | GBp 1,360.00 | +1.27% | GBp 1,340.00 | GBp 1,377.00 | GBp 1,338.00 | 1.40M |
| 2026-08-07 | GBp 1,343.00 | +2.36% | GBp 1,309.00 | GBp 1,345.00 | GBp 1,304.00 | 1.43M |
| 2026-08-06 | GBp 1,312.00 | -2.81% | GBp 1,353.00 | GBp 1,353.00 | GBp 1,312.00 | 1.50M |
| 2026-08-05 | GBp 1,350.00 | -0.74% | GBp 1,355.00 | GBp 1,374.00 | GBp 1,339.50 | 1.52M |
| 2026-08-04 | GBp 1,360.00 | -0.80% | GBp 1,380.00 | GBp 1,402.00 | GBp 1,360.00 | 1.39M |
| 2026-08-03 | GBp 1,371.00 | -6.10% | GBp 1,481.00 | GBp 1,481.00 | GBp 1,312.00 | 2.86M |
| 2026-07-31 | GBp 1,460.00 | -14.42% | GBp 1,710.00 | GBp 1,714.00 | GBp 1,448.00 | 3.44M |
| 2026-07-30 | GBp 1,706.00 | +1.01% | GBp 1,672.00 | GBp 1,721.00 | GBp 1,672.00 | 736.02K |
| 2026-07-29 | GBp 1,689.00 | -0.53% | GBp 1,683.00 | GBp 1,709.00 | GBp 1,665.00 | 1.17M |
| 2026-07-28 | GBp 1,698.00 | -0.88% | GBp 1,712.00 | GBp 1,727.00 | GBp 1,691.00 | 941.58K |
| 2026-07-27 | GBp 1,713.00 | +0.47% | GBp 1,725.00 | GBp 1,725.00 | GBp 1,696.00 | 571.43K |
| 2026-07-24 | GBp 1,705.00 | +0.24% | GBp 1,697.00 | GBp 1,723.00 | GBp 1,693.00 | 386.02K |
| 2026-07-23 | GBp 1,701.00 | -1.33% | GBp 1,719.00 | GBp 1,722.00 | GBp 1,687.00 | 564.32K |
| 2026-07-22 | GBp 1,724.00 | -1.15% | GBp 1,750.00 | GBp 1,750.00 | GBp 1,704.00 | 962.12K |
| 2026-07-21 | GBp 1,744.00 | +0.63% | GBp 1,727.00 | GBp 1,759.00 | GBp 1,715.00 | 480.85K |
| 2026-07-20 | GBp 1,733.00 | -0.57% | GBp 1,742.00 | GBp 1,750.00 | GBp 1,714.00 | 685.26K |
| 2026-07-17 | GBp 1,743.00 | -1.69% | GBp 1,772.00 | GBp 1,784.00 | GBp 1,736.00 | 946.10K |
| 2026-07-16 | GBp 1,773.00 | -0.34% | GBp 1,763.00 | GBp 1,791.00 | GBp 1,758.00 | 652.67K |
| 2026-07-15 | GBp 1,779.00 | +0.91% | GBp 1,767.00 | GBp 1,784.00 | GBp 1,753.00 | 1.15M |
| 2026-07-14 | GBp 1,763.00 | +0.28% | GBp 1,744.00 | GBp 1,763.00 | GBp 1,739.00 | 650.99K |
| 2026-07-13 | GBp 1,758.00 | -2.66% | GBp 1,806.00 | GBp 1,811.00 | GBp 1,739.00 | 3.05M |
| 2026-07-10 | GBp 1,806.00 | +0.22% | GBp 1,813.00 | GBp 1,821.00 | GBp 1,780.00 | 559.34K |
| 2026-07-09 | GBp 1,802.00 | -1.04% | GBp 1,820.00 | GBp 1,835.00 | GBp 1,791.00 | 944.16K |
| 2026-07-08 | GBp 1,821.00 | -2.20% | GBp 1,866.00 | GBp 1,869.00 | GBp 1,791.00 | 738.67K |
| 2026-07-07 | GBp 1,862.00 | -1.59% | GBp 1,885.00 | GBp 1,906.00 | GBp 1,851.00 | 697.45K |
| 2026-07-06 | GBp 1,892.00 | +1.56% | GBp 1,859.00 | GBp 1,901.00 | GBp 1,844.00 | 2.25M |
| 2026-07-03 | GBp 1,863.00 | +1.14% | GBp 1,842.00 | GBp 1,865.00 | GBp 1,837.00 | 453.43K |
| 2026-07-02 | GBp 1,842.00 | +0.38% | GBp 1,820.00 | GBp 1,862.00 | GBp 1,820.00 | 1.54M |
| 2026-07-01 | GBp 1,835.00 | +0.94% | GBp 1,825.00 | GBp 1,857.00 | GBp 1,819.00 | 1.48M |
| 2026-06-30 | GBp 1,818.00 | -0.76% | GBp 1,838.00 | GBp 1,843.00 | GBp 1,818.00 | 846.44K |
| 2026-06-29 | GBp 1,832.00 | +0.33% | GBp 1,832.00 | GBp 1,854.00 | GBp 1,813.00 | 1.20M |
| 2026-06-26 | GBp 1,826.00 | -1.72% | GBp 1,854.00 | GBp 1,857.00 | GBp 1,811.00 | 978.41K |
| 2026-06-25 | GBp 1,858.00 | -1.48% | GBp 1,882.00 | GBp 1,890.00 | GBp 1,858.00 | 901.49K |
| 2026-06-24 | GBp 1,886.00 | -1.67% | GBp 1,908.00 | GBp 1,917.00 | GBp 1,886.00 | 802.62K |
| 2026-06-23 | GBp 1,918.00 | +0.84% | GBp 1,891.00 | GBp 1,922.00 | GBp 1,885.00 | 532.60K |
| 2026-06-22 | GBp 1,902.00 | +0.37% | GBp 1,904.00 | GBp 1,919.00 | GBp 1,881.00 | 748.40K |
| 2026-06-19 | GBp 1,895.00 | -0.26% | GBp 1,901.00 | GBp 1,906.00 | GBp 1,883.00 | 1.99M |
| 2026-06-18 | GBp 1,900.00 | -0.05% | GBp 1,893.00 | GBp 1,903.00 | GBp 1,878.00 | 1.08M |
| 2026-06-17 | GBp 1,901.00 | -0.73% | GBp 1,915.00 | GBp 1,925.00 | GBp 1,888.00 | 951.24K |
| 2026-06-16 | GBp 1,915.00 | +0.16% | GBp 1,916.00 | GBp 1,938.00 | GBp 1,910.00 | 611.38K |
| 2026-06-15 | GBp 1,912.00 | -1.34% | GBp 1,953.00 | GBp 1,956.00 | GBp 1,911.00 | 877.44K |
| 2026-06-12 | GBp 1,938.00 | +1.31% | GBp 1,918.00 | GBp 1,955.27 | GBp 1,909.00 | 1.77M |
| 2026-06-11 | GBp 1,913.00 | +0.58% | GBp 1,895.00 | GBp 1,928.00 | GBp 1,880.00 | 917.90K |
| 2026-06-10 | GBp 1,902.00 | +2.42% | GBp 1,857.00 | GBp 1,902.00 | GBp 1,849.00 | 601.03K |
| 2026-06-09 | GBp 1,857.00 | +0.70% | GBp 1,865.00 | GBp 1,891.00 | GBp 1,857.00 | 1.96M |
| 2026-06-08 | GBp 1,844.00 | +0.27% | GBp 1,830.00 | GBp 1,847.00 | GBp 1,794.00 | 814.19K |
| 2026-06-05 | GBp 1,839.00 | -0.22% | GBp 1,848.00 | GBp 1,866.00 | GBp 1,836.00 | 511.78K |
| 2026-06-04 | GBp 1,843.00 | +1.60% | GBp 1,796.00 | GBp 1,853.00 | GBp 1,796.00 | 1.36M |
| 2026-06-03 | GBp 1,814.00 | -0.66% | GBp 1,820.00 | GBp 1,830.00 | GBp 1,810.00 | 917.86K |
| 2026-06-02 | GBp 1,826.00 | +0.27% | GBp 1,829.00 | GBp 1,852.00 | GBp 1,822.00 | 2.44M |
| 2026-06-01 | GBp 1,821.00 | +1.45% | GBp 1,807.00 | GBp 1,831.00 | GBp 1,789.00 | 1.33M |
| 2026-05-29 | GBp 1,795.00 | -0.44% | GBp 1,807.00 | GBp 1,808.00 | GBp 1,782.00 | 1.64M |
| 2026-05-28 | GBp 1,803.00 | -0.50% | GBp 1,818.00 | GBp 1,821.00 | GBp 1,797.00 | 480.17K |