IG Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.53	15.53	15.53	15.53	15.53	-1.90%	-
Jan 29, 2026	15.83	15.83	15.83	15.83	15.83	0.89%	-
Jan 28, 2026	15.69	15.69	15.69	15.69	15.69	0.32%	-
Jan 27, 2026	15.64	15.64	15.64	15.64	15.64	-0.70%	-
Jan 26, 2026	15.75	15.75	15.75	15.75	15.75	1.03%	-
Jan 23, 2026	15.59	15.59	15.59	15.59	15.59	0.45%	-
Jan 22, 2026	15.52	15.52	15.52	15.52	15.52	0.91%	-
Jan 21, 2026	15.38	15.38	15.38	15.38	15.38	0.46%	-
Jan 20, 2026	15.31	15.31	15.31	15.31	15.31	0.86%	-
Jan 19, 2026	15.18	15.18	15.18	15.18	15.18	-0.72%	-
Jan 16, 2026	15.29	15.29	15.29	15.29	15.29	0.39%	-
Jan 15, 2026	15.23	15.23	15.23	15.23	15.23	0.86%	-
Jan 14, 2026	15.10	15.10	15.10	15.10	15.10	-1.50%	-
Jan 13, 2026	15.33	15.33	15.33	15.33	15.33	0.52%	-
Jan 12, 2026	15.25	15.25	15.25	15.25	15.25	-0.07%	-
Jan 9, 2026	15.26	15.26	15.26	15.26	15.26	-0.39%	-
Jan 8, 2026	15.32	15.32	15.32	15.32	15.32	-1.67%	-
Jan 7, 2026	15.58	15.58	15.58	15.58	15.58	0.97%	-
Jan 6, 2026	15.43	15.43	15.43	15.43	15.43	1.98%	-
Jan 5, 2026	15.13	15.13	15.13	15.13	15.13	1.48%	-
Jan 2, 2026	14.91	14.91	14.91	14.91	14.91	-0.40%	-
Dec 30, 2025	14.97	14.97	14.97	14.97	14.97	-0.53%	-
Dec 29, 2025	15.05	15.05	15.05	15.05	15.05	0.94%	-
Dec 23, 2025	14.91	14.91	14.91	14.91	14.91	0.20%	-
Dec 22, 2025	14.88	14.88	14.88	14.88	14.88	-0.07%	-
Dec 19, 2025	14.89	14.89	14.89	14.89	14.89	-1.33%	-
Dec 18, 2025	14.69	15.09	14.69	15.09	15.09	3.36%	900
Dec 17, 2025	14.41	14.60	14.41	14.60	14.60	0.62%	150
Dec 16, 2025	13.36	14.51	13.36	14.51	14.51	10.68%	500
Dec 15, 2025	13.11	13.11	13.11	13.11	13.11	-0.15%	-
Dec 12, 2025	13.13	13.13	13.13	13.13	13.13	0.69%	-
Dec 11, 2025	13.16	13.16	13.04	13.04	13.04	-1.51%	350
Dec 10, 2025	13.24	13.24	13.24	13.24	13.24	-1.56%	-
Dec 9, 2025	13.17	13.45	13.17	13.45	13.45	1.89%	416
Dec 8, 2025	13.20	13.20	13.20	13.20	13.20	-0.45%	-
Dec 5, 2025	13.26	13.26	13.26	13.26	13.26	0.91%	-
Dec 4, 2025	13.14	13.14	13.14	13.14	13.14	0.77%	-
Dec 3, 2025	13.04	13.04	13.04	13.04	13.04	1.95%	-
Dec 2, 2025	12.79	12.79	12.79	12.79	12.79	-1.31%	-
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%	-