U.S. Markets open in 7 hrs 47 mins

IG Group Holdings plc (IGG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
806.00+7.50 (+0.94%)
At close: 4:37PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 2020786.00815.50786.00806.00806.001,461,291
Nov 27, 2020797.00798.50788.50798.50798.501,478,029
Nov 26, 2020819.00819.00791.00798.00798.00528,356
Nov 25, 2020807.50812.50797.50802.00802.00660,663
Nov 24, 2020820.50821.50800.00802.00802.001,081,907
Nov 23, 2020819.50820.01813.00814.50814.501,461,690
Nov 20, 2020810.00821.00805.00816.00816.001,564,211
Nov 19, 2020808.00847.00808.00820.00820.001,255,496
Nov 18, 2020800.00832.00788.50829.00829.00877,058
Nov 17, 2020816.00825.00802.00805.00805.00784,244
Nov 16, 2020789.00818.00786.00813.00813.001,960,560
Nov 13, 2020780.00796.50780.00786.50786.50869,025
Nov 12, 2020771.00791.00767.00788.00788.00849,801
Nov 11, 2020779.50782.50767.50778.00778.001,897,620
Nov 10, 2020755.00791.00755.00774.00774.001,558,156
Nov 09, 2020764.00774.00757.00759.50759.50849,086
Nov 06, 2020778.50778.50763.50765.50765.50513,120
Nov 05, 2020778.50785.00769.50770.00770.00708,368
Nov 04, 2020761.50779.00761.50779.00779.00840,421
Nov 03, 2020758.50765.00753.50764.00764.00608,804
Nov 02, 2020764.50764.50748.50751.00751.00480,167
Oct 30, 2020750.00768.50746.25761.00761.00841,298
Oct 29, 2020750.00766.50750.00754.50754.501,615,069
Oct 28, 2020747.00760.00743.00753.00753.00629,042
Oct 27, 2020765.50772.50752.00756.00756.001,138,594
Oct 26, 2020769.50790.50768.50770.50770.50640,458
Oct 23, 2020785.50789.00770.73777.00777.00795,259
Oct 22, 2020746.50776.00744.00773.00773.00741,603
Oct 21, 2020765.00765.00749.75757.50757.50542,035
Oct 20, 2020772.00782.00762.50762.50762.50688,813
Oct 19, 2020750.50788.00750.50780.50780.50603,159
Oct 16, 2020786.00786.00767.50768.50768.50473,503
Oct 15, 2020770.50773.50757.50768.50768.50709,292
Oct 14, 2020784.00784.00768.50770.00770.00470,894
Oct 13, 2020810.00810.00775.50777.00777.00563,450
Oct 12, 2020799.50819.54781.50791.00791.00865,902
Oct 09, 2020788.00797.00780.50787.50787.50484,832
Oct 08, 2020800.00806.50789.50791.00791.00436,391
Oct 07, 2020809.50809.50788.50795.50795.50545,389
Oct 06, 2020829.00830.50793.00795.00795.001,681,080
Oct 05, 2020818.50855.58816.00825.00825.00668,691
Oct 02, 2020792.00804.00790.97804.00804.00434,455
Oct 01, 2020791.00802.50790.50800.00800.00705,280
Sep 30, 2020791.50793.00783.00791.50791.50773,689
Sep 29, 2020805.00812.00784.00791.00791.00664,660
Sep 28, 2020779.50796.00775.50793.50793.50478,862
Sep 25, 2020785.00801.50773.00779.50779.50562,654
Sep 24, 2020811.00811.00765.50774.50774.501,344,216
Sep 24, 202030.24 Dividend
Sep 23, 2020840.00840.00821.50832.50802.26944,598
Sep 22, 2020837.50843.50823.50824.00794.071,137,360
Sep 21, 2020857.50862.50828.50831.00800.81710,553
Sep 18, 2020848.00862.50833.00862.50831.171,949,706
Sep 17, 2020808.00850.00795.50837.00806.602,897,368
Sep 16, 2020792.50804.50788.00789.50760.821,044,762
Sep 15, 2020800.00807.76795.00802.50773.35611,724
Sep 14, 2020783.00805.50783.00795.50766.60604,922
Sep 11, 2020797.50809.50786.50800.00770.94486,624
Sep 10, 2020817.50817.50783.00791.00762.27583,583
Sep 09, 2020800.00802.50793.52797.50768.53893,516
Sep 08, 2020784.00793.00780.50792.50763.71511,919
Sep 07, 2020777.00791.00772.00786.00757.45334,972
Sep 04, 2020777.00793.00769.50769.50741.55690,557
Sep 03, 2020783.50796.50779.50780.00751.67684,973
Sep 02, 2020780.50797.50780.50789.00760.34582,690
Sep 01, 2020794.00795.00780.00783.50755.041,312,709
Aug 28, 2020798.00804.00789.50789.50760.82779,571
Aug 27, 2020791.50800.00787.50798.00769.01651,084
Aug 26, 2020770.50792.00770.50791.50762.75402,565
Aug 25, 2020792.00792.00776.00789.50760.82599,300
Aug 24, 2020786.00795.00771.95781.00752.63417,405
Aug 21, 2020790.00790.00771.00783.00754.56505,956
Aug 20, 2020763.00777.00744.95777.00748.78741,026
Aug 19, 2020775.00784.50770.50775.00746.85555,702
Aug 18, 2020773.00781.50765.50777.00748.78672,749
Aug 17, 2020767.50782.00767.50773.50745.40381,245
Aug 14, 2020753.50777.65753.50771.00742.99541,209
Aug 13, 2020774.00784.00765.50769.50741.55467,635
Aug 12, 2020753.00784.50752.50778.50750.22878,438
Aug 11, 2020747.50759.50733.50752.00724.681,094,051
Aug 10, 2020745.00750.50732.00732.50705.89621,992
Aug 07, 2020732.00737.50729.46733.00706.37785,941
Aug 06, 2020735.00749.50729.50734.00707.34674,337
Aug 05, 2020726.00748.00726.00748.00720.83846,550
Aug 04, 2020748.00748.00729.50735.00708.30733,300
Aug 03, 2020736.00742.00726.22737.50710.71969,203
Jul 31, 2020742.50747.50731.00736.00709.271,052,387
Jul 30, 2020750.50751.00731.33738.50711.67970,098
Jul 29, 2020732.50747.50730.60747.50720.351,220,308
Jul 28, 2020740.00758.00732.00742.00715.051,032,551
Jul 27, 2020762.00774.00746.69754.00726.611,159,636
Jul 24, 2020739.50754.00737.72745.50718.421,582,302
Jul 23, 2020850.00855.15731.57744.00716.974,625,049
Jul 22, 2020833.00845.50831.00834.00803.711,486,448
Jul 21, 2020821.50837.00809.45836.50806.11902,632
Jul 20, 2020814.00820.00809.50819.00789.25620,018
Jul 17, 2020819.50826.00811.00817.00787.32600,511
Jul 16, 2020814.00824.50810.50821.00791.18755,001
Jul 15, 2020839.00844.50824.00828.00797.92844,048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...