IG Group Holdings plc (FRA:I5G)
Germany · Delayed Price · Currency is EUR 12.96
-0.24 (-1.82%)
Last updated: Dec 1, 2025, 8:12 AM CET
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.82% | - |
| Nov 28, 2025 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 2.09% | 50 |
| Nov 27, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 10.42% | - |
| Nov 26, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.69% | - |
| Nov 25, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.11% | - |
| Nov 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% | - |
| Nov 21, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.42% | - |
| Nov 20, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.56% | - |
| Nov 19, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.16% | - |
| Nov 18, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.98% | - |
| Nov 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.92% | - |
| Nov 14, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.56% | - |
| Nov 13, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.33% | - |
| Nov 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.55% | - |
| Nov 11, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.63% | - |
| Nov 10, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.79% | - |
| Nov 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.63% | - |
| Nov 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.74% | - |
| Nov 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.94% | - |
| Nov 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% | - |
| Nov 3, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.48% | - |
| Oct 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.02% | - |
| Oct 30, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Oct 29, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.93% | - |
| Oct 28, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.94% | - |
| Oct 27, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% | - |
| Oct 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.84% | - |
| Oct 23, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.38% | - |
| Oct 22, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.83% | - |
| Oct 21, 2025 | 12.43 | 12.60 | 12.43 | 12.57 | 12.57 | 1.78% | 150 |
| Oct 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% | - |
| Oct 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.65% | - |
| Oct 16, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.91% | - |
| Oct 15, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.53% | - |
| Oct 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.65% | - |
| Oct 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.89% | - |
| Oct 10, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -2.13% | - |
| Oct 9, 2025 | 12.37 | 12.68 | 12.37 | 12.68 | 12.68 | 3.17% | 800 |
| Oct 8, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | - |
| Oct 7, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.16% | - |
| Oct 6, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% | - |
| Oct 3, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.24% | - |
| Oct 2, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% | - |
| Oct 1, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.32% | - |
| Sep 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% | - |
| Sep 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.87% | - |
| Sep 26, 2025 | 12.11 | 12.31 | 12.11 | 12.31 | 12.31 | 0.65% | 40 |
| Sep 25, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.13% | - |
| Sep 24, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.04% | - |
| Sep 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.79% | - |