IG Group Holdings plc (LON:IGG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 974.50
+22.00 (2.31%)
Nov 4, 2026, 4:36 PM GMT
IG Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 955.00 | 983.00 | 947.00 | 974.50 | 974.50 | 2.31% | 1,181,546 |
| Nov 3, 2026 | 955.00 | 965.00 | 944.00 | 952.50 | 952.50 | -0.21% | 914,228 |
| Nov 2, 2026 | 936.50 | 958.00 | 928.00 | 954.50 | 954.50 | 1.76% | 710,846 |
| Oct 30, 2026 | 976.00 | 979.00 | 938.00 | 938.00 | 938.00 | -3.20% | 1,023,846 |
| Oct 29, 2026 | 966.00 | 984.00 | 959.50 | 969.00 | 969.00 | 0.26% | 1,987,573 |
| Oct 28, 2026 | 985.00 | 985.00 | 957.00 | 966.50 | 966.50 | -0.77% | 7,437,131 |
| Oct 27, 2026 | 959.50 | 981.50 | 950.50 | 974.00 | 974.00 | 1.25% | 1,459,501 |
| Oct 26, 2026 | 957.50 | 969.50 | 942.50 | 962.00 | 962.00 | 2.72% | 1,191,959 |
| Oct 23, 2026 | 966.00 | 969.50 | 936.00 | 936.50 | 936.50 | -2.90% | 1,804,931 |
| Oct 22, 2026 | 928.50 | 972.00 | 919.00 | 964.50 | 964.50 | 3.60% | 1,272,318 |
| Oct 21, 2026 | 935.00 | 944.00 | 925.00 | 931.00 | 931.00 | -0.69% | 1,159,795 |
| Oct 20, 2026 | 966.00 | 973.50 | 934.10 | 937.50 | 937.50 | -2.90% | 751,974 |
| Oct 19, 2026 | 983.00 | 992.00 | 965.50 | 965.50 | 965.50 | -2.18% | 915,929 |
| Oct 16, 2026 | 979.00 | 991.00 | 972.50 | 987.00 | 987.00 | 0.87% | 1,146,278 |
| Oct 15, 2026 | 955.00 | 984.00 | 951.00 | 978.50 | 978.50 | 2.57% | 1,450,824 |
| Oct 14, 2026 | 954.00 | 963.00 | 947.50 | 954.00 | 954.00 | -0.47% | 1,522,421 |
| Oct 13, 2026 | 983.50 | 996.00 | 958.00 | 958.50 | 958.50 | -1.84% | 1,201,524 |
| Oct 12, 2026 | 992.50 | 1,007.00 | 976.50 | 976.50 | 976.50 | -1.86% | 1,718,123 |
| Oct 9, 2026 | 977.50 | 995.00 | 963.00 | 995.00 | 995.00 | 3.32% | 5,056,289 |
| Oct 8, 2026 | 950.00 | 979.50 | 943.50 | 963.00 | 963.00 | 1.37% | 3,358,114 |
| Oct 7, 2026 | 956.00 | 962.50 | 933.50 | 950.00 | 950.00 | -1.25% | 4,259,843 |
| Oct 6, 2026 | 990.50 | 1,001.00 | 962.00 | 962.00 | 962.00 | -2.43% | 1,507,704 |
| Oct 5, 2026 | 979.00 | 993.00 | 950.00 | 986.00 | 986.00 | -0.40% | 2,268,022 |
| Oct 2, 2026 | 1,000.00 | 1,034.30 | 930.50 | 990.00 | 990.00 | -22.60% | 7,805,739 |
| Oct 1, 2026 | 1,313.00 | 1,329.00 | 1,279.00 | 1,279.00 | 1,279.00 | -3.47% | 1,073,983 |
| Sep 30, 2026 | 1,313.00 | 1,340.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.76% | 1,470,152 |
| Sep 29, 2026 | 1,303.00 | 1,322.00 | 1,296.00 | 1,315.00 | 1,315.00 | 1.31% | 490,607 |
| Sep 28, 2026 | 1,311.00 | 1,331.00 | 1,297.00 | 1,298.00 | 1,298.00 | -0.54% | 543,691 |
| Sep 25, 2026 | 1,316.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,305.00 | -0.91% | 1,004,200 |
| Sep 24, 2026 | 1,320.00 | 1,335.00 | 1,311.00 | 1,317.00 | 1,317.00 | -0.23% | 895,665 |
| Sep 23, 2026 | 1,367.00 | 1,374.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.15% | 1,170,953 |
| Sep 22, 2026 | 1,368.00 | 1,382.00 | 1,359.00 | 1,363.00 | 1,363.00 | -1.30% | 1,881,907 |
| Sep 21, 2026 | 1,336.00 | 1,394.00 | 1,327.00 | 1,381.00 | 1,381.00 | 2.83% | 2,289,587 |
| Sep 18, 2026 | 1,322.00 | 1,358.00 | 1,302.00 | 1,343.00 | 1,343.00 | 2.13% | 4,253,642 |
| Sep 17, 2026 | 1,314.00 | 1,332.00 | 1,306.00 | 1,315.00 | 1,315.00 | -0.08% | 670,999 |
| Sep 16, 2026 | 1,316.00 | 1,327.00 | 1,305.00 | 1,316.00 | 1,316.00 | 0.53% | 3,294,090 |
| Sep 15, 2026 | 1,342.00 | 1,345.00 | 1,305.00 | 1,309.00 | 1,309.00 | -2.68% | 664,232 |
| Sep 14, 2026 | 1,330.00 | 1,347.00 | 1,323.00 | 1,345.00 | 1,345.00 | 1.05% | 1,626,899 |
| Sep 11, 2026 | 1,333.00 | 1,344.00 | 1,328.00 | 1,331.00 | 1,331.00 | -0.67% | 393,443 |
| Sep 10, 2026 | 1,350.00 | 1,359.00 | 1,337.00 | 1,340.00 | 1,340.00 | -1.03% | 725,113 |
| Sep 9, 2026 | 1,331.00 | 1,356.00 | 1,323.00 | 1,354.00 | 1,354.00 | 1.04% | 992,111 |
| Sep 8, 2026 | 1,330.00 | 1,349.00 | 1,319.00 | 1,340.00 | 1,340.00 | 0.75% | 526,894 |
| Sep 7, 2026 | 1,331.00 | 1,345.00 | 1,324.00 | 1,330.00 | 1,330.00 | -0.37% | 1,072,891 |
| Sep 4, 2026 | 1,360.00 | 1,367.00 | 1,329.00 | 1,335.00 | 1,335.00 | -1.91% | 1,637,271 |
| Sep 3, 2026 | 1,355.00 | 1,372.00 | 1,336.00 | 1,361.00 | 1,361.00 | 0.37% | 830,135 |
| Sep 2, 2026 | 1,376.00 | 1,393.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.60% | 1,390,895 |
| Sep 1, 2026 | 1,420.00 | 1,420.00 | 1,377.00 | 1,378.00 | 1,378.00 | -1.57% | 1,205,013 |
| Aug 28, 2026 | 1,398.00 | 1,406.10 | 1,388.00 | 1,400.00 | 1,400.00 | 0.43% | 1,155,129 |
| Aug 27, 2026 | 1,392.00 | 1,415.00 | 1,387.00 | 1,394.00 | 1,394.00 | 0.07% | 817,101 |
| Aug 26, 2026 | 1,361.00 | 1,408.20 | 1,354.00 | 1,393.00 | 1,393.00 | 2.73% | 1,031,539 |