IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.60	20.73	20.60	20.68	20.68	0.39%	15,345
Feb 20, 2025	20.58	20.63	20.57	20.60	20.60	0.19%	10,237
Feb 19, 2025	20.51	20.56	20.51	20.56	20.56	0.17%	7,315
Feb 18, 2025	20.54	20.58	20.50	20.52	20.52	-0.48%	12,002
Feb 14, 2025	20.62	20.66	20.61	20.62	20.62	0.39%	8,397
Feb 13, 2025	20.48	20.54	20.42	20.54	20.54	0.69%	9,020
Feb 12, 2025	20.37	20.42	20.37	20.40	20.40	-0.44%	9,861
Feb 11, 2025	20.49	20.50	20.48	20.49	20.49	-0.39%	9,107
Feb 10, 2025	20.52	20.58	20.50	20.57	20.57	0.34%	22,730
Feb 7, 2025	20.56	20.56	20.47	20.50	20.50	-0.29%	16,678
Feb 6, 2025	20.58	20.58	20.53	20.56	20.56	-0.07%	8,883
Feb 5, 2025	20.55	20.61	20.55	20.58	20.58	0.49%	14,662
Feb 4, 2025	20.40	20.49	20.40	20.48	20.48	0.29%	10,920
Feb 3, 2025	20.35	20.45	20.35	20.42	20.42	-0.38%	14,122
Jan 31, 2025	20.60	20.60	20.48	20.49	20.40	-0.21%	59,135
Jan 30, 2025	20.55	20.55	20.53	20.54	20.44	0.18%	4,825
Jan 29, 2025	20.54	20.62	20.45	20.50	20.41	-0.09%	30,710
Jan 28, 2025	20.51	20.56	20.49	20.52	20.43	-0.10%	7,729
Jan 27, 2025	20.51	20.57	20.48	20.54	20.45	0.57%	10,826
Jan 24, 2025	20.46	20.46	20.42	20.42	20.33	0.12%	6,455
Jan 23, 2025	20.36	20.43	20.36	20.40	20.31	-0.24%	9,836
Jan 22, 2025	20.46	20.50	20.44	20.45	20.36	-0.20%	12,047
Jan 21, 2025	20.43	20.50	20.43	20.49	20.40	0.53%	10,323
Jan 17, 2025	20.44	20.45	20.38	20.38	20.29	0.03%	5,583
Jan 16, 2025	20.28	20.40	20.28	20.38	20.28	-0.02%	8,515
Jan 15, 2025	20.38	20.38	20.30	20.38	20.29	1.35%	8,055
Jan 14, 2025	20.11	20.14	20.04	20.11	20.02	0.19%	9,223
Jan 13, 2025	20.12	20.15	20.07	20.07	19.98	-0.36%	29,526
Jan 10, 2025	20.17	20.19	20.13	20.14	20.05	-0.62%	9,251
Jan 8, 2025	20.20	20.29	20.20	20.27	20.18	0.18%	10,890
Jan 7, 2025	20.30	20.30	20.21	20.23	20.14	-0.35%	2,518
Jan 6, 2025	20.31	20.35	20.26	20.30	20.21	-0.18%	9,264
Jan 3, 2025	20.41	20.41	20.33	20.34	20.25	-0.17%	6,737
Jan 2, 2025	20.43	20.43	20.34	20.38	20.28	0.17%	4,627
Dec 31, 2024	20.52	20.52	20.31	20.34	20.25	-0.39%	94,783
Dec 30, 2024	20.42	20.44	20.37	20.42	20.33	0.39%	25,706
Dec 27, 2024	20.42	20.42	20.34	20.34	20.25	-0.93%	13,718
Dec 26, 2024	20.43	20.54	20.43	20.53	20.34	0.11%	9,625
Dec 24, 2024	20.42	20.51	20.41	20.51	20.32	0.23%	8,994
Dec 23, 2024	20.47	20.49	20.44	20.46	20.28	-0.49%	21,996
Dec 20, 2024	20.52	20.63	20.48	20.56	20.37	0.41%	55,632
Dec 19, 2024	20.49	20.54	20.46	20.48	20.29	-0.36%	8,447
Dec 18, 2024	20.72	20.80	20.55	20.55	20.36	-1.01%	24,748
Dec 17, 2024	20.73	20.81	20.73	20.76	20.57	-0.05%	18,666
Dec 16, 2024	20.78	20.79	20.75	20.77	20.58	0.38%	13,220
Dec 13, 2024	20.78	20.80	20.69	20.69	20.50	-0.54%	21,415
Dec 12, 2024	20.85	20.86	20.76	20.80	20.61	-0.51%	19,608
Dec 11, 2024	20.98	21.00	20.91	20.91	20.72	-0.20%	25,686
Dec 10, 2024	20.93	20.97	20.92	20.95	20.76	-0.05%	24,878
Dec 9, 2024	20.99	20.99	20.96	20.96	20.77	-0.32%	14,767
Dec 6, 2024	21.06	21.06	20.98	21.03	20.84	0.21%	11,703
Dec 5, 2024	20.98	20.99	20.96	20.99	20.80	0.05%	20,492
Dec 4, 2024	20.88	21.00	20.88	20.98	20.79	0.33%	13,368
Dec 3, 2024	20.97	20.97	20.90	20.91	20.72	-0.08%	14,416
Dec 2, 2024	20.76	20.95	20.76	20.92	20.73	-0.35%	12,211
Nov 29, 2024	21.03	21.03	20.97	21.00	20.72	0.51%	13,876
Nov 27, 2024	20.88	20.92	20.86	20.89	20.61	0.20%	12,943
Nov 26, 2024	20.82	20.85	20.79	20.85	20.57	-0.14%	22,338
Nov 25, 2024	20.83	20.89	20.83	20.88	20.60	0.86%	9,624
Nov 22, 2024	20.69	20.73	20.68	20.70	20.42	0.09%	26,857
Nov 21, 2024	20.70	20.72	20.68	20.68	20.41	-0.10%	5,974
Nov 20, 2024	20.75	20.75	20.66	20.70	20.42	-0.14%	15,762
Nov 19, 2024	20.73	20.76	20.73	20.73	20.45	0.19%	4,976
Nov 18, 2024	20.65	20.71	20.63	20.69	20.42	0.15%	16,106
Nov 15, 2024	20.60	20.70	20.59	20.66	20.39	0.05%	8,186
Nov 14, 2024	20.70	20.73	20.65	20.65	20.37	-0.10%	11,664
Nov 13, 2024	20.80	20.80	20.64	20.67	20.40	0.04%	20,456
Nov 12, 2024	20.77	20.81	20.57	20.66	20.39	-0.91%	58,961
Nov 11, 2024	20.84	20.85	20.82	20.85	20.57	-0.19%	4,480
Nov 8, 2024	20.91	20.92	20.86	20.89	20.61	0.19%	5,459
Nov 7, 2024	20.75	20.85	20.72	20.85	20.57	0.97%	25,518
Nov 6, 2024	20.60	20.71	20.58	20.65	20.38	-0.65%	19,499
Nov 5, 2024	20.72	20.79	20.68	20.79	20.51	0.31%	9,396
Nov 4, 2024	20.72	20.73	20.69	20.72	20.44	0.56%	10,505
Nov 1, 2024	20.74	20.74	20.61	20.61	20.33	-0.89%	77,649
Oct 31, 2024	20.76	20.82	20.75	20.79	20.43	-0.05%	12,152
Oct 30, 2024	20.83	20.85	20.80	20.80	20.44	-0.14%	10,352
Oct 29, 2024	20.75	20.83	20.72	20.83	20.47	0.29%	7,814
Oct 28, 2024	20.83	20.88	20.75	20.77	20.41	-0.29%	18,142
Oct 25, 2024	20.89	20.90	20.83	20.83	20.47	-0.22%	18,580
Oct 24, 2024	20.85	20.93	20.83	20.88	20.51	0.43%	12,659
Oct 23, 2024	20.77	20.83	20.76	20.79	20.42	-0.41%	10,252
Oct 22, 2024	20.84	20.92	20.82	20.87	20.51	-0.05%	20,397
Oct 21, 2024	20.93	20.93	20.86	20.88	20.52	-0.76%	14,657
Oct 18, 2024	21.09	21.14	21.04	21.04	20.67	-0.09%	19,082
Oct 17, 2024	21.10	21.10	21.05	21.06	20.69	-0.52%	17,937
Oct 16, 2024	21.18	21.20	21.17	21.17	20.80	0.24%	7,776
Oct 15, 2024	21.09	21.14	21.06	21.12	20.75	0.38%	7,594
Oct 14, 2024	20.98	21.04	20.98	21.04	20.67	-0.04%	10,403
Oct 11, 2024	21.05	21.08	21.05	21.05	20.68	0.13%	1,069
Oct 10, 2024	21.02	21.09	21.01	21.02	20.65	-0.12%	21,501
Oct 9, 2024	21.02	21.07	21.02	21.05	20.68	-0.17%	4,821
Oct 8, 2024	21.05	21.09	21.04	21.08	20.71	0.09%	13,646
Oct 7, 2024	21.05	21.11	21.05	21.06	20.69	-0.47%	28,181
Oct 4, 2024	21.15	21.16	21.14	21.16	20.79	-0.33%	5,612
Oct 3, 2024	21.30	21.34	21.23	21.23	20.86	-0.61%	21,963
Oct 2, 2024	21.28	21.39	21.27	21.36	20.99	-0.16%	25,439
Oct 1, 2024	21.38	21.43	21.37	21.40	21.02	-0.02%	11,051
Sep 30, 2024	21.37	21.46	21.37	21.40	20.94	0.05%	18,028
Sep 27, 2024	21.39	21.42	21.37	21.39	20.93	0.09%	17,516