IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.19	20.20	20.18	20.20	20.20	0.22%	2,463
Aug 21, 2026	20.17	20.17	20.15	20.16	20.16	-0.07%	30,233
Aug 20, 2026	20.19	20.23	20.11	20.17	20.17	-0.47%	53,600
Aug 19, 2026	20.27	20.30	20.25	20.27	20.27	0.45%	24,479
Aug 18, 2026	20.10	20.18	20.10	20.18	20.18	0.17%	16,474
Aug 17, 2026	20.18	20.19	20.13	20.14	20.14	-0.40%	16,523
Aug 14, 2026	20.25	20.27	20.19	20.22	20.22	-0.32%	17,024
Aug 13, 2026	20.26	20.32	20.26	20.29	20.29	0.35%	33,347
Aug 12, 2026	20.22	20.26	20.20	20.22	20.22	0.10%	30,271
Aug 11, 2026	20.19	20.26	20.19	20.20	20.20	0.10%	18,922
Aug 10, 2026	20.20	20.21	20.17	20.18	20.18	-0.42%	15,963
Aug 7, 2026	20.28	20.28	20.24	20.26	20.26	0.10%	20,163
Aug 6, 2026	20.23	20.29	20.21	20.24	20.24	-0.14%	34,035
Aug 5, 2026	20.27	20.29	20.26	20.27	20.27	-0.02%	15,386
Aug 4, 2026	20.23	20.28	20.23	20.27	20.27	0.37%	14,066
Aug 3, 2026	20.16	20.23	20.16	20.20	20.20	0.54%	36,183
Jul 31, 2026	20.20	20.20	20.12	20.18	20.09	-0.19%	14,240
Jul 30, 2026	20.22	20.24	20.21	20.21	20.13	0.07%	39,018
Jul 29, 2026	20.26	20.26	20.20	20.20	20.11	-0.54%	22,237
Jul 28, 2026	20.23	20.34	20.23	20.31	20.22	0.32%	64,169
Jul 27, 2026	20.23	20.25	20.22	20.25	20.16	0.30%	18,004
Jul 24, 2026	20.19	20.21	20.16	20.19	20.10	-0.02%	237,454
Jul 23, 2026	20.17	20.21	20.17	20.19	20.10	-0.42%	91,125
Jul 22, 2026	20.29	20.30	20.27	20.28	20.19	-0.10%	27,779
Jul 21, 2026	20.30	20.31	20.29	20.30	20.21	-0.20%	26,018
Jul 20, 2026	20.37	20.37	20.33	20.34	20.25	-0.37%	19,867
Jul 17, 2026	20.43	20.43	20.40	20.41	20.32	0.10%	34,034
Jul 16, 2026	20.35	20.40	20.35	20.39	20.30	-0.12%	5,983
Jul 15, 2026	20.38	20.42	20.38	20.42	20.33	0.29%	10,845
Jul 14, 2026	20.35	20.38	20.31	20.36	20.27	0.12%	50,986
Jul 13, 2026	20.38	20.39	20.33	20.33	20.24	-0.34%	21,496
Jul 10, 2026	20.42	20.42	20.39	20.40	20.31	-0.27%	22,650
Jul 9, 2026	20.43	20.46	20.43	20.46	20.37	0.07%	15,618
Jul 8, 2026	20.41	20.45	20.34	20.44	20.35	-0.21%	38,319
Jul 7, 2026	20.52	20.52	20.45	20.49	20.40	-0.39%	53,824
Jul 6, 2026	20.55	20.57	20.54	20.57	20.48	-0.12%	26,544
Jul 2, 2026	20.57	20.59	20.55	20.59	20.50	0.10%	22,515
Jul 1, 2026	20.51	20.62	20.51	20.57	20.48	-0.05%	68,501
Jun 30, 2026	20.73	20.75	20.67	20.67	20.49	-0.41%	26,099
Jun 29, 2026	20.75	20.75	20.73	20.75	20.58	0.05%	17,646
Jun 26, 2026	20.71	20.74	20.71	20.74	20.57	0.05%	13,755
Jun 25, 2026	20.75	20.76	20.71	20.73	20.56	0.07%	28,523
Jun 24, 2026	20.69	20.72	20.67	20.72	20.54	0.46%	23,346
Jun 23, 2026	20.60	20.64	20.60	20.62	20.45	0.15%	35,952
Jun 22, 2026	20.59	20.60	20.56	20.59	20.42	-0.29%	33,180
Jun 18, 2026	20.68	20.68	20.65	20.65	20.48	0.25%	15,053
Jun 17, 2026	20.64	20.67	20.60	20.60	20.43	-0.37%	953,594
Jun 16, 2026	20.66	20.73	20.65	20.68	20.50	-0.02%	7,657
Jun 15, 2026	20.68	20.68	20.64	20.68	20.51	0.19%	23,323
Jun 12, 2026	20.60	20.65	20.55	20.64	20.47	0.05%	18,087