LSE - Delayed Quote • GBp
IG Group Holdings plc (IGG.L)
At close: April 26 at 4:49 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 734.00 | 743.25 | 734.00 | 737.00 | 737.00 | 753,506 |
| Apr 25, 2024 | 740.00 | 740.00 | 725.00 | 732.50 | 732.50 | 827,504 |
| Apr 24, 2024 | 728.50 | 740.50 | 720.00 | 728.50 | 728.50 | 608,731 |
| Apr 23, 2024 | 724.50 | 742.50 | 721.00 | 736.00 | 736.00 | 1,848,898 |
| Apr 22, 2024 | 721.00 | 731.00 | 717.00 | 726.50 | 726.50 | 2,376,292 |
| Apr 19, 2024 | 716.50 | 722.50 | 714.00 | 719.00 | 719.00 | 1,614,213 |
| Apr 18, 2024 | 727.00 | 728.52 | 717.00 | 721.00 | 721.00 | 916,304 |
| Apr 17, 2024 | 720.00 | 727.50 | 720.00 | 720.50 | 720.50 | 1,707,407 |
| Apr 16, 2024 | 725.00 | 731.00 | 722.00 | 724.00 | 724.00 | 564,535 |
| Apr 15, 2024 | 734.50 | 741.00 | 731.00 | 733.00 | 733.00 | 613,627 |
| Apr 12, 2024 | 745.00 | 750.00 | 733.50 | 737.50 | 737.50 | 873,788 |
| Apr 11, 2024 | 737.00 | 742.00 | 734.50 | 740.00 | 740.00 | 733,226 |
| Apr 10, 2024 | 729.50 | 740.22 | 727.50 | 736.00 | 736.00 | 1,003,531 |
| Apr 9, 2024 | 722.00 | 732.75 | 722.00 | 724.50 | 724.50 | 579,885 |
| Apr 8, 2024 | 717.00 | 728.50 | 717.00 | 728.00 | 728.00 | 1,791,597 |
| Apr 5, 2024 | 716.00 | 724.50 | 714.00 | 720.00 | 720.00 | 922,828 |
| Apr 4, 2024 | 741.00 | 741.00 | 723.50 | 723.50 | 723.50 | 817,568 |
| Apr 3, 2024 | 721.00 | 726.00 | 718.00 | 723.00 | 723.00 | 1,114,678 |
| Apr 2, 2024 | 730.00 | 739.00 | 719.00 | 719.00 | 719.00 | 1,571,024 |
| Mar 28, 2024 | 728.50 | 739.00 | 712.00 | 730.00 | 730.00 | 1,814,145 |
| Mar 27, 2024 | 734.00 | 742.50 | 723.00 | 727.00 | 727.00 | 1,152,079 |
| Mar 26, 2024 | 723.00 | 734.50 | 714.00 | 726.50 | 726.50 | 830,815 |
| Mar 25, 2024 | 720.00 | 730.50 | 715.50 | 720.00 | 720.00 | 1,082,560 |
| Mar 22, 2024 | 728.50 | 739.00 | 726.00 | 729.50 | 729.50 | 1,392,997 |
| Mar 21, 2024 | 734.50 | 738.50 | 722.00 | 727.00 | 727.00 | 2,678,421 |
| Mar 20, 2024 | 731.50 | 737.50 | 723.00 | 725.50 | 725.50 | 1,135,360 |
| Mar 19, 2024 | 730.00 | 737.50 | 728.50 | 735.50 | 735.50 | 1,515,281 |
| Mar 18, 2024 | 738.50 | 739.50 | 723.00 | 730.00 | 730.00 | 932,360 |
| Mar 15, 2024 | 725.00 | 741.00 | 725.00 | 732.00 | 732.00 | 6,093,851 |
| Mar 14, 2024 | 722.00 | 740.45 | 714.00 | 727.00 | 727.00 | 1,397,952 |
| Mar 13, 2024 | 708.50 | 717.50 | 702.00 | 705.50 | 705.50 | 1,911,110 |
| Mar 12, 2024 | 708.00 | 712.50 | 700.00 | 708.00 | 708.00 | 1,115,350 |
| Mar 11, 2024 | 703.00 | 707.75 | 701.00 | 705.00 | 705.00 | 2,068,113 |
| Mar 8, 2024 | 704.00 | 709.50 | 703.00 | 704.00 | 704.00 | 998,546 |
| Mar 7, 2024 | 707.00 | 712.50 | 703.50 | 706.50 | 706.50 | 1,153,179 |
| Mar 6, 2024 | 709.00 | 715.50 | 704.50 | 706.50 | 706.50 | 2,492,002 |
| Mar 5, 2024 | 706.00 | 713.50 | 704.00 | 710.00 | 710.00 | 1,693,082 |
| Mar 4, 2024 | 708.00 | 712.00 | 702.00 | 703.00 | 703.00 | 800,817 |
| Mar 1, 2024 | 699.50 | 712.50 | 697.50 | 709.00 | 709.00 | 1,553,748 |
| Feb 29, 2024 | 704.50 | 710.00 | 699.00 | 699.00 | 699.00 | 2,665,353 |
| Feb 28, 2024 | 697.00 | 711.50 | 697.00 | 704.00 | 704.00 | 886,362 |
| Feb 27, 2024 | 710.00 | 714.50 | 706.00 | 709.00 | 709.00 | 1,274,848 |
| Feb 26, 2024 | 711.50 | 716.50 | 710.00 | 711.00 | 711.00 | 1,404,458 |
| Feb 23, 2024 | 708.00 | 713.50 | 707.00 | 711.50 | 711.50 | 1,814,975 |
| Feb 22, 2024 | 702.50 | 710.54 | 701.00 | 706.50 | 706.50 | 1,006,127 |
| Feb 21, 2024 | 711.50 | 711.50 | 693.50 | 699.00 | 699.00 | 1,084,252 |
| Feb 20, 2024 | 699.50 | 704.50 | 693.18 | 695.00 | 695.00 | 1,053,192 |
| Feb 19, 2024 | 700.50 | 704.00 | 699.50 | 701.00 | 701.00 | 880,092 |
| Feb 16, 2024 | 700.00 | 711.00 | 697.00 | 701.50 | 701.50 | 1,093,867 |
| Feb 15, 2024 | 673.00 | 699.00 | 673.00 | 697.50 | 697.50 | 809,348 |
| Feb 14, 2024 | 697.50 | 697.50 | 685.00 | 688.00 | 688.00 | 633,506 |
| Feb 13, 2024 | 694.50 | 694.50 | 680.00 | 683.50 | 683.50 | 2,077,595 |
| Feb 12, 2024 | 692.00 | 703.00 | 685.00 | 687.50 | 687.50 | 919,977 |
| Feb 9, 2024 | 672.00 | 691.50 | 672.00 | 687.00 | 687.00 | 1,645,372 |
| Feb 8, 2024 | 675.00 | 680.00 | 671.00 | 672.50 | 672.50 | 2,404,114 |
| Feb 7, 2024 | 685.00 | 691.00 | 674.50 | 677.00 | 677.00 | 2,628,927 |
| Feb 6, 2024 | 682.00 | 694.50 | 681.50 | 684.00 | 684.00 | 4,453,802 |
| Feb 5, 2024 | 703.50 | 709.50 | 687.50 | 687.50 | 687.50 | 3,011,348 |
| Feb 2, 2024 | 712.00 | 712.00 | 699.21 | 699.50 | 699.50 | 2,225,542 |
| Feb 1, 2024 | 13.56 Dividend | |||||
| Feb 1, 2024 | 702.00 | 718.00 | 697.00 | 701.50 | 701.50 | 3,900,746 |
| Jan 31, 2024 | 698.50 | 719.50 | 694.50 | 713.50 | 699.94 | 2,779,015 |
| Jan 30, 2024 | 708.50 | 717.50 | 700.00 | 700.00 | 686.70 | 2,484,877 |
| Jan 29, 2024 | 717.00 | 720.49 | 704.50 | 709.50 | 696.02 | 1,918,965 |
| Jan 26, 2024 | 708.50 | 724.50 | 699.50 | 720.00 | 706.32 | 2,782,465 |
| Jan 25, 2024 | 700.00 | 726.00 | 683.50 | 716.00 | 702.39 | 5,077,288 |
| Jan 24, 2024 | 767.00 | 776.00 | 761.14 | 775.00 | 760.27 | 1,288,953 |
| Jan 23, 2024 | 778.50 | 781.50 | 758.50 | 758.50 | 744.08 | 1,620,145 |
| Jan 22, 2024 | 765.00 | 772.50 | 764.50 | 771.00 | 756.35 | 1,437,454 |
| Jan 19, 2024 | 773.50 | 773.50 | 762.00 | 762.00 | 747.52 | 1,290,771 |
| Jan 18, 2024 | 770.00 | 773.00 | 766.00 | 766.00 | 751.44 | 825,083 |
| Jan 17, 2024 | 765.00 | 771.50 | 760.50 | 767.50 | 752.91 | 1,087,237 |
| Jan 16, 2024 | 780.00 | 782.03 | 769.50 | 776.50 | 761.74 | 1,182,539 |
| Jan 15, 2024 | 777.00 | 782.50 | 773.51 | 775.50 | 760.76 | 651,931 |
| Jan 12, 2024 | 771.50 | 785.00 | 766.50 | 778.00 | 763.21 | 1,439,671 |
| Jan 11, 2024 | 766.00 | 773.00 | 763.00 | 767.00 | 752.42 | 3,001,200 |
| Jan 10, 2024 | 752.50 | 765.50 | 751.50 | 764.00 | 749.48 | 1,248,094 |
| Jan 9, 2024 | 768.00 | 768.00 | 756.00 | 758.00 | 743.59 | 2,113,455 |
| Jan 8, 2024 | 762.00 | 773.50 | 759.00 | 764.50 | 749.97 | 1,815,581 |
| Jan 5, 2024 | 760.50 | 761.00 | 744.50 | 751.50 | 737.22 | 1,908,640 |
| Jan 4, 2024 | 752.50 | 764.50 | 750.00 | 760.50 | 746.05 | 1,277,070 |
| Jan 3, 2024 | 758.00 | 764.00 | 750.50 | 750.50 | 736.24 | 1,174,852 |
| Jan 2, 2024 | 769.00 | 774.50 | 754.50 | 757.50 | 743.10 | 1,132,692 |
| Dec 29, 2023 | 750.00 | 770.50 | 750.00 | 765.50 | 750.95 | 372,223 |
| Dec 28, 2023 | 765.00 | 768.00 | 757.50 | 764.50 | 749.97 | 706,963 |
| Dec 27, 2023 | 740.00 | 764.50 | 740.00 | 763.00 | 748.50 | 698,044 |
| Dec 22, 2023 | 750.00 | 763.00 | 744.00 | 759.50 | 745.07 | 772,581 |
| Dec 21, 2023 | 748.00 | 756.00 | 745.00 | 752.50 | 738.20 | 585,367 |
| Dec 20, 2023 | 748.00 | 756.00 | 742.00 | 749.50 | 735.26 | 9,864,105 |
| Dec 19, 2023 | 739.50 | 749.50 | 734.00 | 744.50 | 730.35 | 2,522,781 |
| Dec 18, 2023 | 736.00 | 747.00 | 730.50 | 738.50 | 724.46 | 665,122 |
| Dec 15, 2023 | 753.00 | 756.50 | 731.50 | 737.50 | 723.48 | 5,143,341 |
| Dec 14, 2023 | 757.50 | 770.00 | 735.50 | 747.50 | 733.29 | 1,505,968 |
| Dec 13, 2023 | 744.00 | 753.50 | 728.00 | 748.50 | 734.27 | 1,175,270 |
| Dec 12, 2023 | 746.50 | 751.50 | 740.50 | 744.00 | 729.86 | 2,417,561 |
| Dec 11, 2023 | 731.00 | 746.50 | 724.50 | 745.50 | 731.33 | 1,146,698 |
| Dec 8, 2023 | 705.50 | 733.50 | 699.50 | 733.50 | 719.56 | 2,182,144 |
| Dec 7, 2023 | 696.00 | 710.00 | 689.00 | 706.50 | 693.07 | 1,010,237 |
| Dec 6, 2023 | 692.50 | 701.02 | 686.50 | 698.50 | 685.23 | 2,664,349 |
| Dec 5, 2023 | 689.50 | 695.00 | 680.50 | 695.00 | 681.79 | 687,304 |
| Dec 4, 2023 | 688.50 | 702.50 | 685.00 | 691.00 | 677.87 | 858,456 |
| Dec 1, 2023 | 680.00 | 694.50 | 673.00 | 691.50 | 678.36 | 973,301 |
| Nov 30, 2023 | 681.00 | 688.50 | 679.50 | 684.00 | 671.00 | 2,089,069 |
| Nov 29, 2023 | 668.50 | 683.34 | 668.00 | 683.00 | 670.02 | 736,640 |
| Nov 28, 2023 | 676.50 | 680.00 | 663.50 | 678.00 | 665.11 | 1,770,794 |
| Nov 27, 2023 | 665.00 | 685.00 | 665.00 | 678.50 | 665.61 | 861,408 |
| Nov 24, 2023 | 663.50 | 681.50 | 663.50 | 681.50 | 668.55 | 696,693 |
| Nov 23, 2023 | 657.50 | 680.50 | 657.50 | 679.50 | 666.59 | 798,009 |
| Nov 22, 2023 | 657.00 | 676.50 | 657.00 | 674.00 | 661.19 | 2,869,608 |
| Nov 21, 2023 | 672.50 | 676.50 | 656.00 | 673.00 | 660.21 | 1,464,090 |
| Nov 20, 2023 | 670.00 | 674.34 | 664.00 | 674.00 | 661.19 | 1,760,963 |
| Nov 17, 2023 | 662.50 | 669.50 | 656.00 | 667.50 | 654.81 | 2,743,862 |
| Nov 16, 2023 | 669.50 | 672.00 | 656.00 | 656.00 | 643.53 | 1,358,027 |
| Nov 15, 2023 | 671.00 | 693.00 | 671.00 | 674.50 | 661.68 | 1,209,333 |
| Nov 14, 2023 | 668.00 | 680.50 | 662.50 | 677.50 | 664.62 | 1,275,058 |
| Nov 13, 2023 | 679.00 | 679.00 | 662.50 | 666.00 | 653.34 | 1,629,424 |
| Nov 10, 2023 | 655.00 | 672.00 | 655.00 | 664.00 | 651.38 | 1,102,459 |
| Nov 9, 2023 | 661.50 | 673.00 | 661.50 | 670.50 | 657.76 | 3,595,939 |
| Nov 8, 2023 | 642.00 | 668.20 | 642.00 | 661.50 | 648.93 | 2,779,171 |
| Nov 7, 2023 | 659.00 | 662.50 | 653.00 | 656.50 | 644.02 | 1,078,120 |
| Nov 6, 2023 | 657.50 | 673.50 | 656.50 | 658.00 | 645.49 | 725,347 |
| Nov 3, 2023 | 671.00 | 672.50 | 652.50 | 663.00 | 650.40 | 700,868 |
| Nov 2, 2023 | 650.00 | 669.50 | 633.50 | 665.00 | 652.36 | 2,226,572 |
| Nov 1, 2023 | 640.50 | 645.00 | 600.50 | 638.50 | 626.37 | 698,176 |
| Oct 31, 2023 | 641.50 | 663.10 | 635.50 | 638.00 | 625.87 | 3,054,280 |
| Oct 30, 2023 | 616.00 | 644.00 | 600.50 | 640.00 | 627.84 | 4,917,478 |
| Oct 27, 2023 | 624.00 | 630.00 | 618.50 | 623.00 | 611.16 | 1,212,715 |
| Oct 26, 2023 | 611.00 | 623.00 | 608.50 | 617.00 | 605.27 | 1,128,638 |
| Oct 25, 2023 | 616.00 | 620.00 | 607.00 | 611.00 | 599.39 | 1,264,801 |
| Oct 24, 2023 | 619.00 | 624.50 | 614.50 | 616.00 | 604.29 | 1,103,356 |
| Oct 23, 2023 | 624.50 | 627.00 | 610.00 | 621.50 | 609.69 | 1,078,293 |
| Oct 20, 2023 | 620.00 | 628.00 | 617.50 | 618.00 | 606.26 | 2,415,865 |
| Oct 19, 2023 | 632.00 | 637.00 | 623.50 | 623.50 | 611.65 | 1,233,709 |
| Oct 18, 2023 | 648.00 | 648.00 | 631.50 | 632.50 | 620.48 | 1,106,476 |
| Oct 17, 2023 | 626.50 | 642.00 | 622.00 | 638.00 | 625.87 | 1,763,650 |
| Oct 16, 2023 | 623.50 | 634.50 | 619.50 | 632.00 | 619.99 | 715,695 |
| Oct 13, 2023 | 636.00 | 639.50 | 624.00 | 624.00 | 612.14 | 1,057,271 |
| Oct 12, 2023 | 625.00 | 649.00 | 625.00 | 638.50 | 626.37 | 1,213,468 |
| Oct 11, 2023 | 636.50 | 645.50 | 630.00 | 633.50 | 621.46 | 1,270,342 |
| Oct 10, 2023 | 622.00 | 644.50 | 622.00 | 639.00 | 626.86 | 2,570,944 |
| Oct 9, 2023 | 629.00 | 640.00 | 626.50 | 633.00 | 620.97 | 772,373 |
| Oct 6, 2023 | 628.50 | 639.50 | 600.50 | 636.50 | 624.40 | 2,846,931 |
| Oct 5, 2023 | 622.00 | 639.00 | 622.00 | 626.00 | 614.10 | 1,131,738 |
| Oct 4, 2023 | 615.00 | 628.00 | 612.00 | 625.00 | 613.12 | 2,058,718 |
| Oct 3, 2023 | 621.50 | 627.82 | 617.50 | 617.50 | 605.76 | 1,276,830 |
| Oct 2, 2023 | 645.00 | 654.50 | 616.00 | 625.00 | 613.12 | 2,954,827 |
| Sep 29, 2023 | 643.00 | 654.50 | 641.50 | 643.50 | 631.27 | 1,555,870 |
| Sep 28, 2023 | 653.00 | 655.25 | 634.00 | 644.00 | 631.76 | 1,185,562 |
| Sep 27, 2023 | 663.50 | 668.00 | 653.00 | 654.00 | 641.57 | 1,194,004 |
| Sep 26, 2023 | 642.00 | 674.50 | 637.70 | 663.00 | 650.40 | 1,788,253 |
| Sep 25, 2023 | 638.50 | 650.00 | 635.96 | 638.50 | 626.37 | 2,417,834 |
| Sep 22, 2023 | 640.00 | 647.50 | 636.50 | 643.00 | 630.78 | 1,120,241 |
| Sep 21, 2023 | 31.94 Dividend | |||||
| Sep 21, 2023 | 640.00 | 651.50 | 632.85 | 640.50 | 628.33 | 1,550,744 |
| Sep 20, 2023 | 673.00 | 680.50 | 670.00 | 671.00 | 626.91 | 1,059,209 |
| Sep 19, 2023 | 670.00 | 679.00 | 667.17 | 672.00 | 627.85 | 947,876 |
| Sep 18, 2023 | 681.50 | 689.00 | 670.50 | 670.50 | 626.45 | 1,265,584 |
| Sep 15, 2023 | 691.00 | 697.25 | 682.00 | 684.50 | 639.53 | 3,240,790 |
| Sep 14, 2023 | 675.00 | 692.00 | 670.00 | 692.00 | 646.54 | 1,566,194 |
| Sep 13, 2023 | 664.00 | 674.50 | 662.50 | 668.00 | 624.11 | 958,298 |
| Sep 12, 2023 | 668.50 | 676.50 | 665.80 | 666.50 | 622.71 | 810,244 |
| Sep 11, 2023 | 653.00 | 668.50 | 653.00 | 667.50 | 623.64 | 580,523 |
| Sep 8, 2023 | 654.00 | 658.50 | 651.50 | 658.00 | 614.77 | 589,222 |
| Sep 7, 2023 | 658.50 | 662.50 | 651.50 | 651.50 | 608.70 | 685,791 |
| Sep 6, 2023 | 666.50 | 667.00 | 658.30 | 663.00 | 619.44 | 980,246 |
| Sep 5, 2023 | 672.00 | 676.00 | 667.97 | 668.00 | 624.11 | 406,904 |
| Sep 4, 2023 | 675.00 | 678.50 | 674.50 | 674.50 | 630.18 | 294,035 |
| Sep 1, 2023 | 680.00 | 681.50 | 672.50 | 673.50 | 629.25 | 428,457 |
| Aug 31, 2023 | 679.50 | 685.10 | 675.00 | 676.50 | 632.05 | 979,516 |
| Aug 30, 2023 | 675.00 | 680.00 | 673.50 | 677.50 | 632.99 | 1,351,943 |
| Aug 29, 2023 | 683.50 | 684.00 | 668.00 | 673.50 | 629.25 | 1,570,851 |
| Aug 25, 2023 | 668.00 | 674.50 | 664.50 | 667.00 | 623.18 | 884,718 |
| Aug 24, 2023 | 674.00 | 683.50 | 671.50 | 671.50 | 627.38 | 471,381 |
| Aug 23, 2023 | 658.50 | 670.50 | 658.50 | 666.50 | 622.71 | 1,319,291 |
| Aug 22, 2023 | 658.00 | 665.25 | 657.50 | 657.50 | 614.30 | 831,392 |
| Aug 21, 2023 | 664.50 | 668.00 | 657.00 | 657.00 | 613.83 | 763,324 |
| Aug 18, 2023 | 679.50 | 681.00 | 659.00 | 666.50 | 622.71 | 968,220 |
| Aug 17, 2023 | 672.50 | 679.00 | 669.50 | 677.50 | 632.99 | 934,291 |
| Aug 16, 2023 | 675.00 | 681.00 | 672.50 | 672.50 | 628.32 | 729,052 |
| Aug 15, 2023 | 688.50 | 689.50 | 677.00 | 677.50 | 632.99 | 852,412 |
| Aug 14, 2023 | 694.00 | 698.50 | 687.00 | 689.00 | 643.73 | 957,736 |
| Aug 11, 2023 | 695.00 | 701.00 | 694.00 | 694.00 | 648.40 | 734,726 |
| Aug 10, 2023 | 699.50 | 710.00 | 699.50 | 699.50 | 653.54 | 1,001,850 |
| Aug 9, 2023 | 685.00 | 697.50 | 685.00 | 694.50 | 648.87 | 788,321 |
| Aug 8, 2023 | 692.50 | 693.50 | 681.00 | 685.00 | 639.99 | 677,881 |
| Aug 7, 2023 | 686.00 | 695.00 | 686.00 | 689.00 | 643.73 | 938,686 |
| Aug 4, 2023 | 685.50 | 694.00 | 681.00 | 688.00 | 642.80 | 1,693,400 |
| Aug 3, 2023 | 677.00 | 688.91 | 673.00 | 684.50 | 639.53 | 2,892,867 |
| Aug 2, 2023 | 688.50 | 693.50 | 678.50 | 680.00 | 635.32 | 1,803,967 |
| Aug 1, 2023 | 706.00 | 710.50 | 693.50 | 693.50 | 647.94 | 1,063,208 |
| Jul 31, 2023 | 718.00 | 726.00 | 708.00 | 708.00 | 661.48 | 1,474,410 |
| Jul 28, 2023 | 722.50 | 732.00 | 719.90 | 723.50 | 675.97 | 802,049 |
| Jul 27, 2023 | 740.00 | 740.50 | 721.50 | 724.00 | 676.43 | 1,325,717 |
| Jul 26, 2023 | 739.50 | 742.50 | 735.98 | 742.00 | 693.25 | 2,090,456 |
| Jul 25, 2023 | 728.00 | 742.50 | 728.00 | 742.50 | 693.72 | 1,914,416 |
| Jul 24, 2023 | 712.50 | 729.50 | 712.50 | 728.50 | 680.64 | 1,479,125 |
| Jul 21, 2023 | 720.00 | 725.00 | 715.00 | 715.00 | 668.02 | 2,727,758 |
| Jul 20, 2023 | 691.00 | 734.50 | 682.13 | 717.50 | 670.36 | 3,549,468 |
| Jul 19, 2023 | 680.50 | 695.50 | 675.50 | 692.50 | 647.00 | 1,072,529 |
| Jul 18, 2023 | 663.00 | 673.00 | 663.00 | 670.00 | 625.98 | 884,761 |
| Jul 17, 2023 | 668.50 | 670.00 | 664.34 | 667.00 | 623.18 | 970,411 |
| Jul 14, 2023 | 662.50 | 672.00 | 659.50 | 667.50 | 623.64 | 1,104,836 |
| Jul 13, 2023 | 661.50 | 666.50 | 658.00 | 666.00 | 622.24 | 986,157 |
| Jul 12, 2023 | 648.00 | 661.00 | 645.25 | 661.00 | 617.57 | 908,647 |
| Jul 11, 2023 | 637.50 | 645.00 | 637.50 | 644.00 | 601.69 | 746,656 |
| Jul 10, 2023 | 639.00 | 646.50 | 637.00 | 641.00 | 598.89 | 1,630,835 |
| Jul 7, 2023 | 637.50 | 643.00 | 632.00 | 636.50 | 594.68 | 1,328,902 |
| Jul 6, 2023 | 649.00 | 650.50 | 632.50 | 632.50 | 590.94 | 2,123,613 |
| Jul 5, 2023 | 663.00 | 663.00 | 652.50 | 652.50 | 609.63 | 1,745,136 |
| Jul 4, 2023 | 673.00 | 675.50 | 663.50 | 665.00 | 621.31 | 998,583 |
| Jul 3, 2023 | 682.00 | 682.00 | 672.00 | 674.00 | 629.72 | 448,138 |
| Jun 30, 2023 | 677.00 | 681.00 | 675.50 | 677.00 | 632.52 | 769,181 |
| Jun 29, 2023 | 678.00 | 682.00 | 674.50 | 675.50 | 631.12 | 776,099 |
| Jun 28, 2023 | 673.00 | 681.50 | 673.00 | 678.00 | 633.45 | 751,529 |
| Jun 27, 2023 | 674.00 | 676.50 | 670.50 | 674.00 | 629.72 | 1,233,617 |
| Jun 26, 2023 | 680.50 | 683.00 | 668.00 | 673.00 | 628.78 | 1,582,883 |
| Jun 23, 2023 | 675.00 | 683.00 | 672.50 | 674.00 | 629.72 | 916,604 |
| Jun 22, 2023 | 682.00 | 684.00 | 672.00 | 674.50 | 630.18 | 1,042,276 |
| Jun 21, 2023 | 681.50 | 689.50 | 676.00 | 679.00 | 634.39 | 814,467 |
| Jun 20, 2023 | 688.00 | 691.00 | 676.50 | 683.50 | 638.59 | 1,566,660 |
| Jun 19, 2023 | 691.00 | 692.00 | 683.50 | 690.50 | 645.13 | 2,181,360 |
| Jun 16, 2023 | 698.50 | 702.50 | 687.50 | 691.00 | 645.60 | 3,628,489 |
| Jun 15, 2023 | 702.50 | 703.50 | 696.50 | 697.00 | 651.21 | 800,464 |
| Jun 14, 2023 | 696.50 | 700.50 | 695.00 | 698.50 | 652.61 | 2,734,101 |
| Jun 13, 2023 | 702.00 | 703.00 | 688.00 | 700.00 | 654.01 | 1,126,051 |
| Jun 12, 2023 | 710.00 | 710.00 | 694.50 | 697.00 | 651.21 | 788,908 |
| Jun 9, 2023 | 692.00 | 698.00 | 691.50 | 696.00 | 650.27 | 688,457 |
| Jun 8, 2023 | 691.00 | 697.50 | 689.00 | 694.00 | 648.40 | 884,163 |
| Jun 7, 2023 | 698.50 | 700.00 | 692.50 | 692.50 | 647.00 | 742,395 |
| Jun 6, 2023 | 711.00 | 711.00 | 691.00 | 699.00 | 653.08 | 913,807 |
| Jun 5, 2023 | 696.00 | 701.00 | 692.50 | 692.50 | 647.00 | 951,388 |
| Jun 2, 2023 | 689.50 | 695.00 | 684.50 | 692.50 | 647.00 | 1,228,293 |
| Jun 1, 2023 | 676.00 | 684.50 | 673.50 | 681.50 | 636.72 | 1,411,139 |
| May 31, 2023 | 685.50 | 686.00 | 671.00 | 672.00 | 627.85 | 2,305,029 |
| May 30, 2023 | 686.50 | 689.74 | 684.00 | 684.00 | 639.06 | 1,107,053 |
| May 26, 2023 | 686.50 | 687.00 | 681.90 | 685.00 | 639.99 | 814,840 |
| May 25, 2023 | 690.50 | 690.50 | 680.50 | 680.50 | 635.79 | 640,359 |
| May 24, 2023 | 697.00 | 699.50 | 686.00 | 687.50 | 642.33 | 839,830 |
| May 23, 2023 | 703.00 | 704.50 | 697.00 | 700.00 | 654.01 | 704,882 |
| May 22, 2023 | 700.00 | 707.28 | 700.00 | 701.50 | 655.41 | 2,319,549 |
| May 19, 2023 | 707.00 | 710.50 | 700.00 | 703.50 | 657.28 | 682,703 |
| May 18, 2023 | 708.00 | 708.00 | 699.50 | 704.50 | 658.21 | 397,832 |
| May 17, 2023 | 702.50 | 706.50 | 692.00 | 697.50 | 651.67 | 1,047,003 |
| May 16, 2023 | 707.00 | 715.50 | 701.50 | 707.50 | 661.02 | 1,206,315 |
| May 15, 2023 | 718.50 | 720.00 | 706.50 | 706.50 | 660.08 | 1,466,408 |
| May 12, 2023 | 729.50 | 736.00 | 706.00 | 706.50 | 660.08 | 1,603,172 |
| May 11, 2023 | 729.50 | 734.00 | 721.50 | 727.00 | 679.24 | 1,157,774 |
| May 10, 2023 | 736.00 | 739.50 | 725.00 | 728.00 | 680.17 | 928,566 |
| May 9, 2023 | 725.00 | 735.00 | 724.50 | 732.00 | 683.91 | 614,666 |
| May 5, 2023 | 721.50 | 730.50 | 719.00 | 728.00 | 680.17 | 791,834 |
| May 4, 2023 | 720.50 | 724.00 | 714.50 | 716.50 | 669.43 | 820,959 |
| May 3, 2023 | 719.50 | 724.50 | 718.00 | 720.50 | 673.16 | 867,707 |
| May 2, 2023 | 740.00 | 740.50 | 718.50 | 718.50 | 671.29 | 538,641 |
| Apr 28, 2023 | 725.00 | 735.00 | 725.00 | 733.50 | 685.31 | 632,171 |
| Apr 27, 2023 | 727.00 | 729.00 | 722.50 | 725.00 | 677.37 | 2,227,506 |
| Apr 26, 2023 | 733.00 | 735.50 | 723.00 | 730.50 | 682.51 | 1,397,911 |
Related Tickers
CMCX.L CMC Markets plc
274.00
+4.98%
TCAP.L TP ICAP Group PLC
201.50
-0.25%
INVP.L Investec Group
512.50
+0.89%
PLUS.L Plus500 Ltd.
2,156.00
+0.09%
ALPH.L Alpha Group International plc
2,060.00
+0.49%
VIL.PA VIEL & Cie, société anonyme
10.30
+2.49%
FRP.L FRP Advisory Group plc
119.50
0.00%
ARB.L Argo Blockchain plc
12.00
+7.14%
6030.HK CITIC Securities Company Limited
12.320
+6.76%
AGFX.L Argentex Group PLC
44.10
-0.45%