IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	21.10	21.11	21.10	21.10	-	0.05%	12,003
Feb 24, 2026	21.09	21.10	21.08	21.09	21.09	-0.10%	19,754
Feb 23, 2026	21.11	21.15	21.10	21.11	21.11	-	25,307
Feb 20, 2026	21.09	21.16	21.06	21.11	21.11	0.13%	29,497
Feb 19, 2026	21.06	21.10	21.06	21.09	21.09	0.07%	21,424
Feb 18, 2026	21.18	21.18	21.07	21.07	21.07	-0.28%	32,080
Feb 17, 2026	21.20	21.20	21.06	21.13	21.13	0.14%	44,416
Feb 13, 2026	21.08	21.10	21.06	21.10	21.10	0.26%	20,300
Feb 12, 2026	21.00	21.05	20.99	21.05	21.05	0.60%	16,946
Feb 11, 2026	20.92	20.94	20.89	20.92	20.92	-0.28%	47,417
Feb 10, 2026	20.99	21.02	20.98	20.98	20.98	0.29%	63,771
Feb 9, 2026	20.89	20.96	20.89	20.92	20.92	0.05%	46,238
Feb 6, 2026	20.89	20.91	20.88	20.91	20.91	-0.02%	68,368
Feb 5, 2026	20.88	20.92	20.88	20.92	20.92	0.46%	31,364
Feb 4, 2026	20.82	20.83	20.81	20.82	20.82	-0.12%	12,499
Feb 3, 2026	20.83	20.85	20.79	20.85	20.85	0.05%	40,283
Feb 2, 2026	20.85	20.89	20.83	20.83	20.83	-0.61%	24,837
Jan 30, 2026	20.92	20.99	20.92	20.96	20.88	0.11%	29,898
Jan 29, 2026	20.91	21.05	20.90	20.94	20.85	-0.15%	24,419
Jan 28, 2026	20.96	20.98	20.93	20.97	20.89	0.02%	29,251
Jan 27, 2026	20.97	20.98	20.96	20.97	20.88	-0.03%	16,565
Jan 26, 2026	20.99	21.04	20.97	20.97	20.89	-0.02%	27,294
Jan 23, 2026	20.95	20.98	20.90	20.98	20.89	0.15%	16,170
Jan 22, 2026	20.92	20.97	20.92	20.94	20.86	0.07%	19,278
Jan 21, 2026	20.83	20.94	20.83	20.93	20.84	0.57%	18,139
Jan 20, 2026	20.79	20.84	20.77	20.81	20.73	-0.60%	50,648
Jan 16, 2026	20.96	20.96	20.93	20.94	20.85	-0.17%	18,695
Jan 15, 2026	21.00	21.01	20.97	20.97	20.89	-0.12%	275,738
Jan 14, 2026	20.96	21.00	20.95	21.00	20.91	0.30%	15,155
Jan 13, 2026	20.93	20.95	20.92	20.93	20.85	-0.09%	19,774
Jan 12, 2026	20.89	20.95	20.89	20.95	20.87	0.14%	12,922
Jan 9, 2026	20.86	20.93	20.86	20.92	20.84	0.17%	6,078
Jan 8, 2026	20.86	20.89	20.84	20.89	20.80	-0.17%	23,118
Jan 7, 2026	20.93	20.94	20.91	20.92	20.84	0.10%	6,981
Jan 6, 2026	20.87	20.91	20.85	20.90	20.82	0.07%	18,563
Jan 5, 2026	20.87	20.91	20.87	20.89	20.80	0.25%	13,234
Jan 2, 2026	20.85	20.85	20.81	20.83	20.75	-0.28%	12,337
Dec 31, 2025	20.91	20.94	20.88	20.89	20.81	-0.19%	26,688
Dec 30, 2025	20.91	20.94	20.88	20.93	20.85	-0.07%	45,633
Dec 29, 2025	20.93	21.01	20.90	20.95	20.86	-0.36%	58,875
Dec 26, 2025	21.03	21.03	21.00	21.02	20.83	0.05%	6,688
Dec 24, 2025	21.03	21.03	20.97	21.01	20.83	0.33%	49,794
Dec 23, 2025	20.90	20.96	20.90	20.94	20.76	0.10%	11,704
Dec 22, 2025	20.93	20.94	20.92	20.92	20.74	-0.07%	17,880
Dec 19, 2025	20.93	20.98	20.91	20.94	20.75	-0.14%	14,885
Dec 18, 2025	20.98	20.98	20.93	20.96	20.78	0.17%	16,939
Dec 17, 2025	20.91	20.93	20.88	20.93	20.74	-0.01%	15,551
Dec 16, 2025	20.91	20.94	20.88	20.93	20.75	0.15%	33,716
Dec 15, 2025	20.93	20.93	20.87	20.90	20.72	0.10%	18,406
Dec 12, 2025	20.90	20.90	20.87	20.88	20.70	-0.42%	22,129