IG Group Holdings plc (LON:IGG)
London · Delayed Price · Currency is GBP · Price in GBX 1,743.00
-30.00 (-1.69%)
Jul 17, 2026, 4:35 PM GMT
IG Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,772.00 | 1,784.00 | 1,736.00 | 1,743.00 | 1,743.00 | -1.69% | 946,098 |
| Jul 16, 2026 | 1,763.00 | 1,790.00 | 1,761.00 | 1,773.00 | 1,773.00 | -0.34% | 652,648 |
| Jul 15, 2026 | 1,767.00 | 1,784.00 | 1,754.00 | 1,779.00 | 1,779.00 | 0.91% | 1,145,874 |
| Jul 14, 2026 | 1,744.00 | 1,763.00 | 1,739.00 | 1,763.00 | 1,763.00 | 0.28% | 650,973 |
| Jul 13, 2026 | 1,806.00 | 1,811.00 | 1,739.00 | 1,758.00 | 1,758.00 | -2.66% | 923,592 |
| Jul 10, 2026 | 1,813.00 | 1,821.00 | 1,780.00 | 1,806.00 | 1,806.00 | 0.22% | 559,344 |
| Jul 9, 2026 | 1,820.00 | 1,835.00 | 1,791.00 | 1,802.00 | 1,802.00 | -1.04% | 944,158 |
| Jul 8, 2026 | 1,866.00 | 1,869.00 | 1,791.00 | 1,821.00 | 1,821.00 | -2.20% | 738,672 |
| Jul 7, 2026 | 1,885.00 | 1,906.00 | 1,851.00 | 1,862.00 | 1,862.00 | -1.59% | 697,449 |
| Jul 6, 2026 | 1,859.00 | 1,901.00 | 1,844.00 | 1,892.00 | 1,892.00 | 1.56% | 2,245,429 |
| Jul 3, 2026 | 1,842.00 | 1,865.00 | 1,837.00 | 1,863.00 | 1,863.00 | 1.14% | 453,431 |
| Jul 2, 2026 | 1,820.00 | 1,862.00 | 1,820.00 | 1,842.00 | 1,842.00 | 0.38% | 1,539,387 |
| Jul 1, 2026 | 1,825.00 | 1,857.00 | 1,819.00 | 1,835.00 | 1,835.00 | 0.94% | 1,484,559 |
| Jun 30, 2026 | 1,838.00 | 1,843.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.76% | 846,438 |
| Jun 29, 2026 | 1,832.00 | 1,854.00 | 1,813.00 | 1,832.00 | 1,832.00 | 0.33% | 1,195,913 |
| Jun 26, 2026 | 1,854.00 | 1,857.00 | 1,811.00 | 1,826.00 | 1,826.00 | -1.72% | 978,409 |
| Jun 25, 2026 | 1,882.00 | 1,890.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.48% | 901,495 |
| Jun 24, 2026 | 1,908.00 | 1,917.00 | 1,886.00 | 1,886.00 | 1,886.00 | -1.67% | 802,617 |
| Jun 23, 2026 | 1,891.00 | 1,922.00 | 1,885.00 | 1,918.00 | 1,918.00 | 0.84% | 532,604 |
| 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 | 1,903.00 | 1,878.00 | 1,900.00 | 1,900.00 | -0.05% | 1,083,029 |
| Jun 17, 2026 | 1,915.00 | 1,925.00 | 1,888.00 | 1,901.00 | 1,901.00 | -0.73% | 951,238 |
| Jun 16, 2026 | 1,916.00 | 1,938.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.16% | 611,380 |
| Jun 15, 2026 | 1,953.00 | 1,956.00 | 1,911.00 | 1,912.00 | 1,912.00 | -1.34% | 877,435 |
| Jun 12, 2026 | 1,918.00 | 1,955.30 | 1,909.00 | 1,938.00 | 1,938.00 | 1.31% | 1,766,184 |
| Jun 11, 2026 | 1,895.00 | 1,928.00 | 1,880.00 | 1,913.00 | 1,913.00 | 0.58% | 917,902 |
| Jun 10, 2026 | 1,857.00 | 1,902.00 | 1,849.00 | 1,902.00 | 1,902.00 | 2.42% | 601,028 |
| Jun 9, 2026 | 1,865.00 | 1,891.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.81% | 1,959,883 |
| Jun 8, 2026 | 1,830.00 | 1,847.00 | 1,794.00 | 1,842.00 | 1,842.00 | 0.16% | 815,481 |
| 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 | 1,790.30 | 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 |