IG Group Holdings plc (LON:IGG)
London · Delayed Price · Currency is GBP · Price in GBX 1,539.00
-12.50 (-0.81%)
May 7, 2026, 4:48 PM GMT
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,551.00 | 1,554.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.81% | 858,839 |
| May 6, 2026 | 1,536.50 | 1,553.50 | 1,524.50 | 1,551.50 | 1,551.50 | 1.24% | 410,128 |
| May 5, 2026 | 1,531.00 | 1,546.00 | 1,519.00 | 1,532.50 | 1,532.50 | 0.79% | 885,942 |
| 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 | 1,508.50 | 1,487.50 | 1,503.00 | 1,503.00 | -1.47% | 761,210 |
| Apr 29, 2026 | 1,537.00 | 1,540.50 | 1,525.00 | 1,525.50 | 1,497.38 | -0.81% | 431,653 |
| 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 |
| Apr 15, 2026 | 1,525.00 | 1,531.00 | 1,513.00 | 1,515.00 | 1,487.07 | -0.20% | 1,429,021 |
| Apr 14, 2026 | 1,502.50 | 1,519.00 | 1,494.00 | 1,518.00 | 1,490.02 | 1.13% | 700,123 |
| Apr 13, 2026 | 1,482.00 | 1,501.00 | 1,469.50 | 1,501.00 | 1,473.33 | 1.52% | 1,496,579 |
| Apr 10, 2026 | 1,450.00 | 1,482.00 | 1,449.50 | 1,478.50 | 1,451.25 | 1.27% | 1,571,482 |
| Apr 9, 2026 | 1,452.00 | 1,468.81 | 1,449.00 | 1,460.00 | 1,433.09 | 0.79% | 1,363,518 |
| Apr 8, 2026 | 1,450.00 | 1,462.50 | 1,433.50 | 1,448.50 | 1,421.80 | 0.91% | 887,309 |
| Apr 7, 2026 | 1,432.00 | 1,453.00 | 1,431.50 | 1,435.50 | 1,409.04 | -0.59% | 1,057,170 |
| Apr 2, 2026 | 1,438.00 | 1,451.00 | 1,416.00 | 1,444.00 | 1,417.38 | -0.62% | 1,492,201 |
| Apr 1, 2026 | 1,448.00 | 1,463.00 | 1,440.00 | 1,453.00 | 1,426.22 | 1.47% | 727,106 |
| Mar 31, 2026 | 1,416.00 | 1,441.00 | 1,416.00 | 1,432.00 | 1,405.60 | 0.14% | 1,491,068 |
| Mar 30, 2026 | 1,404.00 | 1,433.00 | 1,404.00 | 1,430.00 | 1,403.64 | 1.13% | 733,095 |
| Mar 27, 2026 | 1,440.00 | 1,446.00 | 1,414.00 | 1,414.00 | 1,387.94 | -1.19% | 2,267,632 |
| Mar 26, 2026 | 1,447.00 | 1,458.00 | 1,431.00 | 1,431.00 | 1,404.62 | -1.99% | 2,281,923 |
| Mar 25, 2026 | 1,436.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,433.09 | 1.46% | 951,697 |
| Mar 24, 2026 | 1,439.00 | 1,452.00 | 1,429.00 | 1,439.00 | 1,412.47 | 1.12% | 2,158,621 |
| Mar 23, 2026 | 1,449.00 | 1,464.00 | 1,415.00 | 1,423.00 | 1,396.77 | -1.86% | 1,834,495 |
| Mar 20, 2026 | 1,452.00 | 1,463.00 | 1,427.00 | 1,450.00 | 1,423.27 | 0.35% | 23,988,830 |
| Mar 19, 2026 | 1,477.00 | 1,477.00 | 1,410.00 | 1,445.00 | 1,418.36 | 6.25% | 2,366,984 |
| Mar 18, 2026 | 1,372.00 | 1,384.00 | 1,356.86 | 1,360.00 | 1,334.93 | -1.09% | 808,178 |
| Mar 17, 2026 | 1,362.00 | 1,376.00 | 1,351.00 | 1,375.00 | 1,349.65 | 1.55% | 1,270,178 |
| Mar 16, 2026 | 1,341.00 | 1,363.00 | 1,338.00 | 1,354.00 | 1,329.04 | -0.22% | 543,663 |
| Mar 13, 2026 | 1,344.00 | 1,363.00 | 1,328.00 | 1,357.00 | 1,331.99 | 1.57% | 841,879 |
| Mar 12, 2026 | 1,300.00 | 1,342.00 | 1,291.00 | 1,336.00 | 1,311.37 | 0.23% | 1,054,264 |
| Mar 11, 2026 | 1,343.00 | 1,345.00 | 1,314.00 | 1,333.00 | 1,308.43 | -0.52% | 1,141,749 |
| Mar 10, 2026 | 1,320.00 | 1,364.00 | 1,320.00 | 1,340.00 | 1,315.30 | -0.52% | 1,307,997 |
| Mar 9, 2026 | 1,330.00 | 1,350.00 | 1,319.00 | 1,347.00 | 1,322.17 | -0.30% | 751,674 |
| Mar 6, 2026 | 1,322.00 | 1,358.00 | 1,322.00 | 1,351.00 | 1,326.10 | 0.60% | 612,777 |
| Mar 5, 2026 | 1,341.00 | 1,361.96 | 1,334.00 | 1,343.00 | 1,318.24 | -0.15% | 772,657 |
| Mar 4, 2026 | 1,344.00 | 1,362.00 | 1,313.00 | 1,345.00 | 1,320.21 | - | 840,996 |
| Mar 3, 2026 | 1,349.00 | 1,355.00 | 1,321.00 | 1,345.00 | 1,320.21 | 0.75% | 1,319,538 |
| Mar 2, 2026 | 1,291.00 | 1,335.00 | 1,261.00 | 1,335.00 | 1,310.39 | 2.61% | 959,222 |
| Feb 27, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,301.00 | 1,277.02 | -0.31% | 2,310,261 |
| Feb 26, 2026 | 1,330.00 | 1,330.00 | 1,299.00 | 1,305.00 | 1,280.94 | -0.38% | 2,018,065 |
| Feb 25, 2026 | 1,300.00 | 1,320.00 | 1,299.00 | 1,310.00 | 1,285.85 | 0.69% | 784,532 |
| Feb 24, 2026 | 1,313.00 | 1,327.00 | 1,296.00 | 1,301.00 | 1,277.02 | -0.84% | 1,166,458 |