IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.52	20.63	20.48	20.56	20.56	0.41%	55,632
Dec 19, 2024	20.49	20.54	20.46	20.48	20.48	-0.36%	8,447
Dec 18, 2024	20.72	20.80	20.55	20.55	20.55	-1.01%	24,748
Dec 17, 2024	20.73	20.81	20.73	20.76	20.76	-0.05%	18,666
Dec 16, 2024	20.78	20.79	20.75	20.77	20.77	0.38%	13,220
Dec 13, 2024	20.78	20.80	20.69	20.69	20.69	-0.54%	21,415
Dec 12, 2024	20.85	20.86	20.76	20.80	20.80	-0.51%	19,608
Dec 11, 2024	20.98	21.00	20.91	20.91	20.91	-0.20%	25,686
Dec 10, 2024	20.93	20.97	20.92	20.95	20.95	-0.05%	24,878
Dec 9, 2024	20.99	20.99	20.96	20.96	20.96	-0.32%	14,767
Dec 6, 2024	21.06	21.06	20.98	21.03	21.03	0.21%	11,703
Dec 5, 2024	20.98	20.99	20.96	20.99	20.99	0.05%	20,492
Dec 4, 2024	20.88	21.00	20.88	20.98	20.98	0.33%	13,368
Dec 3, 2024	20.97	20.97	20.90	20.91	20.91	-0.08%	14,416
Dec 2, 2024	20.76	20.95	20.76	20.92	20.92	-0.35%	12,211
Nov 29, 2024	21.03	21.03	20.97	21.00	20.91	0.51%	13,876
Nov 27, 2024	20.88	20.92	20.86	20.89	20.80	0.20%	12,943
Nov 26, 2024	20.82	20.85	20.79	20.85	20.76	-0.14%	22,338
Nov 25, 2024	20.83	20.89	20.83	20.88	20.79	0.86%	9,624
Nov 22, 2024	20.69	20.73	20.68	20.70	20.61	0.09%	26,857
Nov 21, 2024	20.70	20.72	20.68	20.68	20.59	-0.10%	5,974
Nov 20, 2024	20.75	20.75	20.66	20.70	20.61	-0.14%	15,762
Nov 19, 2024	20.73	20.76	20.73	20.73	20.64	0.19%	4,976
Nov 18, 2024	20.65	20.71	20.63	20.69	20.60	0.15%	16,106
Nov 15, 2024	20.60	20.70	20.59	20.66	20.57	0.05%	8,186
Nov 14, 2024	20.70	20.73	20.65	20.65	20.56	-0.10%	11,664
Nov 13, 2024	20.80	20.80	20.64	20.67	20.58	0.04%	20,456
Nov 12, 2024	20.77	20.81	20.57	20.66	20.57	-0.91%	58,961
Nov 11, 2024	20.84	20.85	20.82	20.85	20.76	-0.19%	4,480
Nov 8, 2024	20.91	20.92	20.86	20.89	20.80	0.19%	5,459
Nov 7, 2024	20.75	20.85	20.72	20.85	20.76	0.97%	25,518
Nov 6, 2024	20.60	20.71	20.58	20.65	20.56	-0.65%	19,499
Nov 5, 2024	20.72	20.79	20.68	20.79	20.70	0.31%	9,396
Nov 4, 2024	20.72	20.73	20.69	20.72	20.63	0.56%	10,505
Nov 1, 2024	20.74	20.74	20.61	20.61	20.52	-0.89%	77,649
Oct 31, 2024	20.76	20.82	20.75	20.79	20.61	-0.05%	12,152
Oct 30, 2024	20.83	20.85	20.80	20.80	20.62	-0.14%	10,352
Oct 29, 2024	20.75	20.83	20.72	20.83	20.65	0.29%	7,814
Oct 28, 2024	20.83	20.88	20.75	20.77	20.60	-0.29%	18,142
Oct 25, 2024	20.89	20.90	20.83	20.83	20.65	-0.22%	18,580
Oct 24, 2024	20.85	20.93	20.83	20.88	20.70	0.43%	12,659
Oct 23, 2024	20.77	20.83	20.76	20.79	20.61	-0.41%	10,252
Oct 22, 2024	20.84	20.92	20.82	20.87	20.69	-0.05%	20,397
Oct 21, 2024	20.93	20.93	20.86	20.88	20.70	-0.76%	14,657
Oct 18, 2024	21.09	21.14	21.04	21.04	20.86	-0.09%	19,082
Oct 17, 2024	21.10	21.10	21.05	21.06	20.88	-0.52%	17,937
Oct 16, 2024	21.18	21.20	21.17	21.17	20.99	0.24%	7,776
Oct 15, 2024	21.09	21.14	21.06	21.12	20.94	0.38%	7,594
Oct 14, 2024	20.98	21.04	20.98	21.04	20.86	-0.04%	10,403
Oct 11, 2024	21.05	21.08	21.05	21.05	20.87	0.13%	1,069
Oct 10, 2024	21.02	21.09	21.01	21.02	20.84	-0.12%	21,501
Oct 9, 2024	21.02	21.07	21.02	21.05	20.87	-0.17%	4,821
Oct 8, 2024	21.05	21.09	21.04	21.08	20.90	0.09%	13,646
Oct 7, 2024	21.05	21.11	21.05	21.06	20.88	-0.47%	28,181
Oct 4, 2024	21.15	21.16	21.14	21.16	20.98	-0.33%	5,612
Oct 3, 2024	21.30	21.34	21.23	21.23	21.05	-0.61%	21,963
Oct 2, 2024	21.28	21.39	21.27	21.36	21.18	-0.16%	25,439
Oct 1, 2024	21.38	21.43	21.37	21.40	21.21	-0.02%	11,051
Sep 30, 2024	21.37	21.46	21.37	21.40	21.13	0.05%	18,028
Sep 27, 2024	21.39	21.42	21.37	21.39	21.12	0.09%	17,516
Sep 26, 2024	21.35	21.39	21.34	21.37	21.10	-0.03%	8,670
Sep 25, 2024	21.41	21.42	21.37	21.38	21.11	-0.43%	14,241
Sep 24, 2024	21.38	21.49	21.36	21.47	21.20	0.14%	20,845
Sep 23, 2024	21.44	21.48	21.39	21.44	21.17	-	55,335
Sep 20, 2024	21.41	21.46	21.38	21.44	21.17	-0.05%	12,287
Sep 19, 2024	21.40	21.50	21.40	21.45	21.18	0.03%	11,199
Sep 18, 2024	21.43	21.55	21.43	21.44	21.18	-0.22%	20,158
Sep 17, 2024	21.50	21.53	21.49	21.49	21.22	-0.02%	21,203
Sep 16, 2024	21.43	21.51	21.43	21.50	21.23	0.30%	5,730
Sep 13, 2024	21.42	21.45	21.41	21.43	21.16	0.29%	7,603
Sep 12, 2024	21.37	21.38	21.33	21.37	21.10	-0.05%	137,447
Sep 11, 2024	21.33	21.41	21.33	21.38	21.11	0.09%	32,710
Sep 10, 2024	21.31	21.37	21.31	21.36	21.09	0.21%	6,224
Sep 9, 2024	21.28	21.32	21.25	21.32	21.05	0.16%	9,942
Sep 6, 2024	21.28	21.38	21.24	21.28	21.01	-0.02%	20,334
Sep 5, 2024	21.23	21.29	21.20	21.29	21.02	0.45%	7,811
Sep 4, 2024	21.11	21.20	21.11	21.19	20.93	0.66%	4,662
Sep 3, 2024	21.13	21.13	21.05	21.05	20.79	-0.29%	17,798
Aug 30, 2024	21.18	21.19	21.11	21.11	20.76	-0.23%	2,441
Aug 29, 2024	21.17	21.22	21.16	21.16	20.81	-0.07%	8,027
Aug 28, 2024	21.21	21.22	21.18	21.18	20.82	-0.14%	7,446
Aug 27, 2024	21.15	21.21	21.15	21.20	20.85	-0.08%	3,745
Aug 26, 2024	21.22	21.24	21.22	21.22	20.87	-0.05%	3,419
Aug 23, 2024	21.21	21.28	21.20	21.23	20.88	0.33%	20,981
Aug 22, 2024	21.15	21.16	21.11	21.16	20.81	-0.28%	8,822
Aug 21, 2024	21.19	21.40	21.18	21.22	20.87	0.24%	12,786
Aug 20, 2024	21.14	21.18	21.14	21.17	20.82	0.28%	37,717
Aug 19, 2024	21.11	21.14	21.10	21.11	20.76	0.12%	15,895
Aug 16, 2024	21.07	21.09	21.03	21.09	20.74	0.21%	1,400
Aug 15, 2024	20.99	21.05	20.99	21.04	20.69	-0.33%	4,700
Aug 14, 2024	21.05	21.13	21.05	21.11	20.76	0.44%	8,578
Aug 13, 2024	20.98	21.03	20.93	21.02	20.67	0.50%	12,431
Aug 12, 2024	20.84	20.93	20.84	20.91	20.57	0.32%	5,338
Aug 9, 2024	20.85	20.88	20.84	20.85	20.50	0.22%	6,318
Aug 8, 2024	20.80	20.81	20.75	20.80	20.46	0.04%	47,850
Aug 7, 2024	20.87	20.91	20.79	20.79	20.45	-0.35%	19,384
Aug 6, 2024	20.93	20.95	20.82	20.87	20.52	-0.42%	31,241
Aug 5, 2024	21.04	21.04	20.94	20.95	20.61	-0.13%	1,424
Aug 2, 2024	20.92	21.02	20.92	20.98	20.63	0.62%	15,692
Aug 1, 2024	20.81	20.85	20.81	20.85	20.50	-	152,642