IG Group Holdings plc (LON:IGG)
London · Delayed Price · Currency is GBP · Price in GBX 1,826.00
-32.00 (-1.72%)
Jun 26, 2026, 4:35 PM GMT
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,854.00 | 1,857.00 | 1,811.00 | 1,826.00 | 1,826.00 | -1.72% | 1,019,915 |
| Jun 25, 2026 | 1,882.00 | 1,888.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.48% | 901,470 |
| Jun 24, 2026 | 1,908.00 | 1,915.00 | 1,886.00 | 1,886.00 | 1,886.00 | -1.67% | 802,563 |
| Jun 23, 2026 | 1,891.00 | 1,922.00 | 1,887.00 | 1,918.00 | 1,918.00 | 0.84% | 532,572 |
| Jun 22, 2026 | 1,904.00 | 1,919.00 | 1,881.00 | 1,902.00 | 1,902.00 | 0.37% | 748,404 |
| Jun 19, 2026 | 1,901.00 | 1,906.00 | 1,883.00 | 1,895.00 | 1,895.00 | -0.26% | 1,993,825 |
| Jun 18, 2026 | 1,893.00 | 1,902.00 | 1,879.00 | 1,900.00 | 1,900.00 | -0.05% | 1,083,001 |
| Jun 17, 2026 | 1,915.00 | 1,925.00 | 1,888.00 | 1,901.00 | 1,901.00 | -0.73% | 701,218 |
| Jun 16, 2026 | 1,916.00 | 1,938.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.16% | 611,340 |
| Jun 15, 2026 | 1,953.00 | 1,953.00 | 1,911.00 | 1,912.00 | 1,912.00 | -1.34% | 877,370 |
| Jun 12, 2026 | 1,918.00 | 1,955.00 | 1,912.00 | 1,938.00 | 1,938.00 | 1.31% | 603,829 |
| Jun 11, 2026 | 1,895.00 | 1,927.00 | 1,882.00 | 1,913.00 | 1,913.00 | 0.58% | 913,015 |
| Jun 10, 2026 | 1,857.00 | 1,902.00 | 1,851.00 | 1,902.00 | 1,902.00 | 2.42% | 601,000 |
| Jun 9, 2026 | 1,865.00 | 1,890.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.81% | 641,810 |
| Jun 8, 2026 | 1,830.00 | 1,847.00 | 1,794.00 | 1,842.00 | 1,842.00 | 0.16% | 661,165 |
| Jun 5, 2026 | 1,848.00 | 1,866.00 | 1,836.00 | 1,839.00 | 1,839.00 | -0.22% | 511,784 |
| Jun 4, 2026 | 1,796.00 | 1,853.00 | 1,796.00 | 1,843.00 | 1,843.00 | 1.60% | 1,356,399 |
| Jun 3, 2026 | 1,820.00 | 1,830.00 | 1,810.00 | 1,814.00 | 1,814.00 | -0.66% | 917,861 |
| Jun 2, 2026 | 1,829.00 | 1,852.00 | 1,822.00 | 1,826.00 | 1,826.00 | 0.27% | 2,437,752 |
| Jun 1, 2026 | 1,807.00 | 1,831.00 | 1,789.00 | 1,821.00 | 1,821.00 | 1.45% | 1,329,726 |
| May 29, 2026 | 1,807.00 | 1,808.00 | 1,782.00 | 1,795.00 | 1,795.00 | -0.44% | 1,644,423 |
| May 28, 2026 | 1,818.00 | 1,821.00 | 1,797.00 | 1,803.00 | 1,803.00 | -0.50% | 480,167 |
| May 27, 2026 | 1,844.00 | 1,853.00 | 1,791.00 | 1,812.00 | 1,812.00 | -1.79% | 1,305,915 |
| May 26, 2026 | 1,866.00 | 1,869.00 | 1,839.00 | 1,845.00 | 1,845.00 | -0.27% | 1,449,352 |
| May 22, 2026 | 1,849.00 | 1,860.00 | 1,833.00 | 1,850.00 | 1,850.00 | 0.71% | 867,887 |
| May 21, 2026 | 1,809.00 | 1,880.00 | 1,790.26 | 1,837.00 | 1,837.00 | 1.77% | 4,030,961 |
| May 20, 2026 | 1,748.00 | 1,805.00 | 1,730.00 | 1,805.00 | 1,805.00 | 3.62% | 2,081,451 |
| May 19, 2026 | 1,670.00 | 1,753.00 | 1,649.00 | 1,742.00 | 1,742.00 | 10.53% | 2,065,936 |
| May 18, 2026 | 1,536.00 | 1,576.00 | 1,528.00 | 1,576.00 | 1,576.00 | 2.80% | 2,856,732 |
| May 15, 2026 | 1,524.00 | 1,544.00 | 1,521.00 | 1,533.00 | 1,533.00 | -0.33% | 1,122,335 |
| May 14, 2026 | 1,510.00 | 1,538.00 | 1,508.00 | 1,538.00 | 1,538.00 | 1.65% | 1,213,450 |
| May 13, 2026 | 1,523.00 | 1,535.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.59% | 1,225,332 |
| May 12, 2026 | 1,524.00 | 1,537.00 | 1,511.00 | 1,522.00 | 1,522.00 | -0.65% | 1,450,265 |
| May 11, 2026 | 1,541.00 | 1,543.00 | 1,529.00 | 1,532.00 | 1,532.00 | 0.26% | 1,594,462 |
| May 8, 2026 | 1,529.00 | 1,534.00 | 1,519.50 | 1,528.00 | 1,528.00 | -0.71% | 1,049,958 |
| May 7, 2026 | 1,551.00 | 1,557.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.81% | 941,817 |
| May 6, 2026 | 1,536.50 | 1,553.50 | 1,524.50 | 1,551.50 | 1,551.50 | 1.24% | 2,146,569 |
| May 5, 2026 | 1,531.00 | 1,546.00 | 1,519.00 | 1,532.50 | 1,532.50 | 0.79% | 3,111,813 |
| May 1, 2026 | 1,494.00 | 1,523.50 | 1,482.00 | 1,520.50 | 1,520.50 | 1.16% | 707,027 |
| Apr 30, 2026 | 1,493.00 | 1,509.00 | 1,485.50 | 1,503.00 | 1,503.00 | 0.38% | 761,251 |
| Apr 29, 2026 | 1,537.00 | 1,540.50 | 1,525.00 | 1,525.50 | 1,497.38 | -0.81% | 431,663 |
| Apr 28, 2026 | 1,532.00 | 1,538.00 | 1,522.50 | 1,538.00 | 1,509.65 | 0.79% | 443,443 |
| Apr 27, 2026 | 1,508.00 | 1,534.50 | 1,504.00 | 1,526.00 | 1,497.87 | 1.13% | 443,827 |
| Apr 24, 2026 | 1,493.50 | 1,514.50 | 1,493.50 | 1,509.00 | 1,481.18 | -0.63% | 359,952 |
| Apr 23, 2026 | 1,537.00 | 1,540.50 | 1,506.50 | 1,518.50 | 1,490.51 | -1.33% | 804,579 |
| Apr 22, 2026 | 1,546.50 | 1,553.50 | 1,523.37 | 1,539.00 | 1,510.63 | 0.29% | 1,998,329 |
| Apr 21, 2026 | 1,535.50 | 1,545.00 | 1,527.63 | 1,534.50 | 1,506.21 | -0.10% | 620,800 |
| Apr 20, 2026 | 1,516.00 | 1,536.00 | 1,515.50 | 1,536.00 | 1,507.69 | 1.05% | 1,208,272 |
| Apr 17, 2026 | 1,522.00 | 1,531.50 | 1,515.00 | 1,520.00 | 1,491.98 | 0.46% | 716,293 |
| Apr 16, 2026 | 1,522.00 | 1,527.50 | 1,513.00 | 1,513.00 | 1,485.11 | -0.13% | 433,903 |