IG Group Holdings plc (LON:IGG)
London · Delayed Price · Currency is GBP · Price in GBp 1,153.00
+4.00 (0.35%)
Aug 22, 2025, 7:04 PM BST
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,146.00 | 1,153.00 | 1,144.00 | 1,151.00 | 1,151.00 | 0.17% | 272,132 |
| Aug 21, 2025 | 1,140.00 | 1,150.00 | 1,139.00 | 1,149.00 | 1,149.00 | 0.35% | 331,851 |
| Aug 20, 2025 | 1,141.00 | 1,149.00 | 1,131.00 | 1,145.00 | 1,145.00 | 0.70% | 803,278 |
| Aug 19, 2025 | 1,137.00 | 1,148.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.70% | 623,739 |
| Aug 18, 2025 | 1,140.00 | 1,150.00 | 1,136.00 | 1,145.00 | 1,145.00 | 0.62% | 994,185 |
| Aug 15, 2025 | 1,147.00 | 1,153.00 | 1,136.00 | 1,138.00 | 1,138.00 | -0.96% | 1,141,337 |
| Aug 14, 2025 | 1,140.00 | 1,149.00 | 1,137.00 | 1,149.00 | 1,149.00 | 0.79% | 771,189 |
| Aug 13, 2025 | 1,131.00 | 1,143.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.88% | 3,985,952 |
| Aug 12, 2025 | 1,145.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,130.00 | -0.79% | 1,172,507 |
| Aug 11, 2025 | 1,135.00 | 1,142.00 | 1,133.00 | 1,139.00 | 1,139.00 | - | 852,576 |
| Aug 8, 2025 | 1,136.00 | 1,139.00 | 1,131.00 | 1,139.00 | 1,139.00 | 0.35% | 3,473,125 |
| Aug 7, 2025 | 1,133.00 | 1,138.00 | 1,127.00 | 1,135.00 | 1,135.00 | 0.35% | 882,404 |
| Aug 6, 2025 | 1,144.00 | 1,144.00 | 1,128.00 | 1,131.00 | 1,131.00 | -0.18% | 926,096 |
| Aug 5, 2025 | 1,143.00 | 1,149.00 | 1,129.00 | 1,133.00 | 1,133.00 | -0.61% | 794,112 |
| Aug 4, 2025 | 1,126.00 | 1,140.00 | 1,126.00 | 1,140.00 | 1,140.00 | 1.24% | 474,158 |
| Aug 1, 2025 | 1,114.00 | 1,135.00 | 1,114.00 | 1,126.00 | 1,126.00 | -0.35% | 823,381 |
| Jul 31, 2025 | 1,111.00 | 1,130.00 | 1,091.00 | 1,130.00 | 1,130.00 | 2.26% | 3,721,415 |
| Jul 30, 2025 | 1,108.00 | 1,113.00 | 1,096.00 | 1,105.00 | 1,105.00 | -0.36% | 2,630,176 |
| Jul 29, 2025 | 1,114.00 | 1,119.00 | 1,093.23 | 1,109.00 | 1,109.00 | -0.45% | 2,324,009 |
| Jul 28, 2025 | 1,120.00 | 1,136.00 | 1,106.00 | 1,114.00 | 1,114.00 | -1.50% | 1,484,715 |
| Jul 25, 2025 | 1,140.00 | 1,140.00 | 1,118.80 | 1,131.00 | 1,131.00 | -0.79% | 1,964,168 |
| Jul 24, 2025 | 1,055.00 | 1,146.00 | 1,054.00 | 1,140.00 | 1,140.00 | 7.65% | 1,290,489 |
| Jul 23, 2025 | 1,063.00 | 1,066.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.19% | 1,325,958 |
| Jul 22, 2025 | 1,068.00 | 1,068.00 | 1,057.00 | 1,061.00 | 1,061.00 | -0.56% | 1,378,835 |
| Jul 21, 2025 | 1,076.00 | 1,077.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.65% | 209,375 |
| Jul 18, 2025 | 1,091.00 | 1,091.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.56% | 318,662 |
| Jul 17, 2025 | 1,064.00 | 1,072.00 | 1,056.00 | 1,068.00 | 1,068.00 | 0.66% | 434,995 |
| Jul 16, 2025 | 1,055.00 | 1,070.00 | 1,037.00 | 1,061.00 | 1,061.00 | 0.66% | 323,999 |
| Jul 15, 2025 | 1,085.00 | 1,085.00 | 1,053.00 | 1,054.00 | 1,054.00 | -2.50% | 471,984 |
| Jul 14, 2025 | 1,085.00 | 1,085.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.19% | 630,174 |
| Jul 11, 2025 | 1,099.00 | 1,099.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.37% | 323,277 |
| Jul 10, 2025 | 1,080.00 | 1,087.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.09% | 330,159 |
| Jul 9, 2025 | 1,090.00 | 1,090.00 | 1,066.00 | 1,074.00 | 1,074.00 | -0.46% | 824,603 |
| Jul 8, 2025 | 1,079.00 | 1,084.00 | 1,072.00 | 1,079.00 | 1,079.00 | - | 599,963 |
| Jul 7, 2025 | 1,056.00 | 1,079.00 | 1,056.00 | 1,079.00 | 1,079.00 | 1.89% | 271,100 |
| Jul 4, 2025 | 1,062.00 | 1,065.00 | 1,052.00 | 1,059.00 | 1,059.00 | -0.75% | 347,114 |
| Jul 3, 2025 | 1,049.00 | 1,069.00 | 1,049.00 | 1,067.00 | 1,067.00 | 1.62% | 965,433 |
| Jul 2, 2025 | 1,072.00 | 1,079.00 | 1,033.00 | 1,050.00 | 1,050.00 | -2.05% | 1,592,510 |
| Jul 1, 2025 | 1,065.00 | 1,080.00 | 1,062.00 | 1,072.00 | 1,072.00 | 0.75% | 1,710,282 |
| Jun 30, 2025 | 1,073.00 | 1,075.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.37% | 573,917 |
| Jun 27, 2025 | 1,065.00 | 1,077.00 | 1,058.00 | 1,068.00 | 1,068.00 | 0.38% | 935,937 |
| Jun 26, 2025 | 1,059.00 | 1,068.00 | 1,059.00 | 1,064.00 | 1,064.00 | 0.47% | 850,136 |
| Jun 25, 2025 | 1,061.00 | 1,068.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.09% | 468,635 |
| Jun 24, 2025 | 1,054.00 | 1,078.00 | 1,054.00 | 1,060.00 | 1,060.00 | -0.84% | 1,915,238 |
| Jun 23, 2025 | 1,050.00 | 1,076.00 | 1,048.00 | 1,069.00 | 1,069.00 | 1.42% | 567,421 |
| Jun 20, 2025 | 1,050.00 | 1,064.58 | 1,049.00 | 1,054.00 | 1,054.00 | -0.19% | 2,685,841 |
| Jun 19, 2025 | 1,056.00 | 1,062.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.56% | 1,307,105 |
| Jun 18, 2025 | 1,063.00 | 1,067.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.47% | 540,892 |
| Jun 17, 2025 | 1,059.00 | 1,063.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.66% | 824,223 |
| Jun 16, 2025 | 1,065.00 | 1,071.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.19% | 457,479 |