Advertisement
Advertisement
U.S. markets open in 2 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IG Group Holdings plc (IGG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
783.00+8.50 (+1.10%)
As of 12:03PM GMT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021780.50785.92777.00783.00783.0036,200
Dec 03, 2021776.50781.00773.00774.50774.50456,094
Dec 02, 2021778.00781.50769.50772.50772.501,643,422
Dec 01, 2021780.00786.00769.50782.50782.501,207,361
Nov 30, 2021776.00780.00771.00771.50771.501,918,227
Nov 29, 2021779.50792.00778.50780.00780.00753,932
Nov 26, 2021752.00774.50752.00772.00772.001,374,954
Nov 25, 2021771.50773.00757.50762.00762.00714,148
Nov 24, 2021765.00774.01763.76768.50768.50701,118
Nov 23, 2021764.50769.00759.00762.00762.00664,638
Nov 22, 2021772.50776.50761.50766.00766.001,213,343
Nov 19, 2021773.00775.50762.50768.00768.001,366,189
Nov 18, 2021774.50780.00769.50772.00772.00420,100
Nov 17, 2021785.50789.50763.50773.00773.002,904,977
Nov 16, 2021788.00797.00785.50791.00791.00452,362
Nov 15, 2021785.00797.50784.00793.00793.00679,957
Nov 12, 2021802.00802.00783.00785.00785.00533,636
Nov 11, 2021780.50804.00780.50794.00794.00508,722
Nov 10, 2021786.50790.50781.00789.00789.00520,454
Nov 09, 2021800.00800.00783.00783.00783.00703,392
Nov 08, 2021809.00809.00788.00793.00793.00400,994
Nov 05, 2021780.00796.00780.00790.00790.00545,175
Nov 04, 2021791.00791.00782.82786.00786.00563,672
Nov 03, 2021782.50783.39773.00782.50782.50983,583
Nov 02, 2021792.00793.50777.50782.50782.50749,942
Nov 01, 2021790.00807.97789.92791.50791.50586,320
Oct 29, 2021806.00807.97791.50793.50793.501,522,111
Oct 28, 2021831.50831.50809.47813.00813.00443,063
Oct 27, 2021830.00833.00823.50823.50823.50663,666
Oct 26, 2021822.00833.50814.50831.00831.00797,170
Oct 25, 2021820.00827.50818.00822.50822.50725,331
Oct 22, 2021823.00828.00815.50819.50819.50499,863
Oct 21, 2021820.00823.50816.50820.00820.00497,903
Oct 20, 2021832.50832.50819.50820.00820.00569,801
Oct 19, 2021822.50831.00819.00826.50826.50387,159
Oct 18, 2021817.50854.41815.50819.00819.00661,705
Oct 15, 2021814.00819.50805.00818.00818.00655,737
Oct 14, 2021797.50814.00797.50807.50807.50570,877
Oct 13, 2021782.00802.50775.50799.50799.501,448,956
Oct 12, 2021777.00782.01770.50781.00781.001,583,145
Oct 11, 2021770.00781.50769.50781.50781.501,890,030
Oct 08, 2021791.00798.50772.00777.00777.001,083,394
Oct 07, 2021785.50790.50773.50782.50782.501,630,977
Oct 06, 2021791.00795.50773.84780.00780.001,405,055
Oct 05, 2021807.50809.50793.00797.00797.00813,979
Oct 04, 2021808.00814.00802.00805.50805.50685,548
Oct 01, 2021809.00809.00797.00809.00809.00985,772
Sep 30, 2021800.00840.13800.00804.50804.50970,326
Sep 29, 2021802.00809.00794.00795.00795.001,088,790
Sep 28, 2021810.00814.00794.00797.50797.502,290,221
Sep 27, 2021830.50831.50810.50811.00811.00565,702
Sep 24, 2021831.50833.50819.00825.00825.00676,413
Sep 23, 2021838.50840.00827.25833.00833.00653,956
Sep 23, 202130.24 Dividend
Sep 22, 2021859.00866.50848.00854.50824.26638,523
Sep 21, 2021854.50864.00853.75857.50827.15719,859
Sep 20, 2021840.00855.00833.00850.00819.92774,897
Sep 17, 2021849.50858.04841.50844.50814.612,908,238
Sep 16, 2021850.00885.00844.53847.00817.031,081,885
Sep 15, 2021852.00852.00824.50831.50802.07797,064
Sep 14, 2021850.00855.00840.00841.00811.24599,581
Sep 13, 2021861.00861.00845.50852.43822.27276,578
Sep 10, 2021850.00858.50848.00857.50827.15542,563
Sep 09, 2021856.00858.50839.50848.50818.471,417,454
Sep 08, 2021867.00870.01861.00861.50831.013,027,248
Sep 07, 2021869.00871.50861.00870.50839.69901,787
Sep 06, 2021874.00877.00866.00870.50839.69701,523
Sep 03, 2021852.00872.50847.00872.50841.621,573,083
Sep 02, 2021930.00930.00834.00841.00811.243,059,361
Sep 01, 2021931.00947.50931.00945.00911.56523,705
Aug 31, 2021926.50936.50913.50936.50903.36937,559
Aug 27, 2021923.50931.50923.50930.00897.09525,413
Aug 26, 2021925.00929.50920.50929.00896.12312,853
Aug 25, 2021927.00934.00924.00925.00892.27316,920
Aug 24, 2021931.00937.50924.50924.50891.78895,498
Aug 23, 2021945.00945.00931.00932.00899.02386,166
Aug 20, 2021931.50942.00929.50936.50903.36755,877
Aug 19, 2021927.50934.50924.50929.50896.611,615,807
Aug 18, 2021914.00932.50912.50932.50899.50467,252
Aug 17, 2021901.50917.50901.50913.50881.17531,883
Aug 16, 2021904.50915.00901.50913.00880.69459,130
Aug 13, 2021910.00915.00907.00909.50877.31558,902
Aug 12, 2021896.00908.50896.00903.00871.04399,781
Aug 11, 2021883.00899.00882.00899.00867.19611,630
Aug 10, 2021865.00885.00865.00879.00847.891,039,633
Aug 09, 2021876.50889.00872.50883.00851.75622,493
Aug 06, 2021899.00912.50888.50891.50859.95500,256
Aug 05, 2021891.00915.00891.00911.50879.241,690,978
Aug 04, 2021905.00918.00893.00918.00885.511,164,812
Aug 03, 2021914.00914.50901.00905.50873.46584,854
Aug 02, 2021897.00913.00896.00908.00875.87864,097
Jul 30, 2021862.50895.25862.50892.00860.43752,444
Jul 29, 2021885.00897.00883.50884.00852.72956,585
Jul 28, 2021874.50894.00874.50884.50853.20904,362
Jul 27, 2021872.00886.00858.50878.00846.931,277,582
Jul 26, 2021874.50896.00858.00880.00848.861,160,097
Jul 23, 2021870.00879.00862.00869.50838.73902,374
Jul 22, 2021829.00867.50829.00858.50828.121,528,521
Jul 21, 2021820.00830.50818.00825.00795.80564,098
Jul 20, 2021819.00828.50810.50820.00790.98634,105
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement