IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.53	19.62	19.53	19.62	19.62	0.31%	67,984
Oct 8, 2026	19.50	19.57	19.49	19.56	19.56	0.33%	38,591
Oct 7, 2026	19.41	19.52	19.41	19.50	19.50	-0.15%	98,688
Oct 6, 2026	19.53	19.55	19.50	19.53	19.52	0.31%	62,534
Oct 5, 2026	19.47	19.49	19.41	19.47	19.47	-0.08%	34,720
Oct 2, 2026	19.57	19.58	19.48	19.48	19.48	-0.15%	63,917
Oct 1, 2026	19.39	19.55	19.36	19.51	19.51	0.18%	128,115
Sep 30, 2026	19.66	19.66	19.45	19.56	19.47	-0.25%	201,199
Sep 29, 2026	19.60	19.67	19.53	19.61	19.52	0.10%	102,019
Sep 28, 2026	19.63	19.63	19.53	19.59	19.50	-0.66%	58,098
Sep 25, 2026	19.70	19.72	19.67	19.72	19.63	-0.04%	10,304
Sep 24, 2026	19.86	19.86	19.72	19.73	19.64	-0.56%	14,786
Sep 23, 2026	20.04	20.04	19.81	19.84	19.75	-1.15%	18,189
Sep 22, 2026	20.01	20.10	19.99	20.07	19.98	0.27%	62,578
Sep 21, 2026	20.00	20.03	19.90	20.02	19.93	0.25%	36,610
Sep 18, 2026	19.97	19.98	19.95	19.97	19.88	-0.41%	26,839
Sep 17, 2026	20.05	20.08	19.99	20.05	19.96	0.44%	77,262
Sep 16, 2026	19.96	20.04	19.94	19.96	19.87	0.13%	139,640
Sep 15, 2026	19.88	19.94	19.88	19.94	19.85	-	30,191
Sep 14, 2026	19.90	19.97	19.90	19.94	19.85	0.05%	25,254
Sep 11, 2026	19.97	19.99	19.91	19.93	19.84	-0.10%	16,628
Sep 10, 2026	19.96	19.98	19.92	19.95	19.86	-0.50%	32,840
Sep 9, 2026	20.08	20.09	20.03	20.05	19.96	-0.15%	15,350
Sep 8, 2026	20.08	20.09	20.06	20.08	19.99	-0.07%	20,796
Sep 4, 2026	20.03	20.11	20.03	20.09	20.00	0.25%	19,217
Sep 3, 2026	20.17	20.17	20.03	20.04	19.95	-0.07%	72,638
Sep 2, 2026	20.09	20.09	20.05	20.06	19.97	-	16,136
Sep 1, 2026	20.07	20.11	20.04	20.06	19.97	-0.29%	36,344
Aug 31, 2026	20.20	20.21	20.18	20.20	20.02	-0.12%	13,177
Aug 28, 2026	20.29	20.31	20.21	20.23	20.05	-0.37%	33,385
Aug 27, 2026	20.29	20.31	20.26	20.30	20.12	0.10%	15,795
Aug 26, 2026	20.27	20.29	20.26	20.28	20.10	-0.15%	9,229
Aug 25, 2026	20.22	20.31	20.22	20.31	20.13	0.55%	30,762
Aug 24, 2026	20.19	20.21	20.18	20.20	20.02	0.22%	26,392
Aug 21, 2026	20.17	20.17	20.15	20.16	19.98	-0.07%	30,233
Aug 20, 2026	20.19	20.23	20.11	20.17	19.99	-0.47%	53,600
Aug 19, 2026	20.27	20.30	20.25	20.27	20.09	0.45%	24,479
Aug 18, 2026	20.10	20.18	20.10	20.18	20.00	0.17%	16,474
Aug 17, 2026	20.18	20.19	20.13	20.14	19.96	-0.40%	16,523
Aug 14, 2026	20.25	20.27	20.19	20.22	20.04	-0.32%	17,024
Aug 13, 2026	20.26	20.32	20.26	20.29	20.11	0.35%	33,347
Aug 12, 2026	20.22	20.26	20.20	20.22	20.04	0.10%	30,271
Aug 11, 2026	20.19	20.26	20.19	20.20	20.02	0.10%	18,922
Aug 10, 2026	20.20	20.21	20.17	20.18	20.00	-0.42%	15,963
Aug 7, 2026	20.28	20.28	20.24	20.26	20.08	0.10%	20,163
Aug 6, 2026	20.23	20.29	20.21	20.24	20.06	-0.14%	34,035
Aug 5, 2026	20.27	20.29	20.26	20.27	20.09	-0.02%	15,386
Aug 4, 2026	20.23	20.28	20.23	20.27	20.09	0.37%	14,066
Aug 3, 2026	20.16	20.23	20.16	20.20	20.02	0.54%	36,183
Jul 31, 2026	20.20	20.20	20.12	20.18	19.91	-0.19%	14,240