IG Group Holdings plc (LON:IGG)
London · Delayed Price · Currency is GBP · Price in GBX 976.50
-18.50 (-1.86%)
Oct 12, 2026, 4:36 PM GMT
IG Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 992.50 | 1,007.00 | 976.50 | 976.50 | 976.50 | -1.86% | 1,718,070 |
| Oct 9, 2026 | 977.50 | 995.00 | 963.00 | 995.00 | 995.00 | 3.32% | 2,580,894 |
| Oct 8, 2026 | 950.00 | 979.50 | 943.50 | 963.00 | 963.00 | 1.37% | 3,358,074 |
| Oct 7, 2026 | 956.00 | 962.50 | 933.50 | 950.00 | 950.00 | -1.25% | 4,259,808 |
| Oct 6, 2026 | 990.50 | 1,001.00 | 962.00 | 962.00 | 962.00 | -2.43% | 1,507,556 |
| Oct 5, 2026 | 979.00 | 993.00 | 950.00 | 986.00 | 986.00 | -0.40% | 2,267,705 |
| Oct 2, 2026 | 1,000.00 | 1,017.00 | 931.00 | 990.00 | 990.00 | -22.60% | 7,804,981 |
| Oct 1, 2026 | 1,313.00 | 1,329.00 | 1,279.00 | 1,279.00 | 1,279.00 | -3.47% | 1,073,853 |
| Sep 30, 2026 | 1,313.00 | 1,340.00 | 1,312.00 | 1,325.00 | 1,325.00 | 0.76% | 1,466,317 |
| Sep 29, 2026 | 1,303.00 | 1,321.00 | 1,299.00 | 1,315.00 | 1,315.00 | 1.31% | 490,583 |
| 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 | 1,320.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.91% | 1,004,140 |
| Sep 24, 2026 | 1,320.00 | 1,334.00 | 1,311.00 | 1,317.00 | 1,317.00 | -0.23% | 895,611 |
| Sep 23, 2026 | 1,367.00 | 1,370.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.15% | 1,170,931 |
| Sep 22, 2026 | 1,368.00 | 1,382.00 | 1,359.00 | 1,363.00 | 1,363.00 | -1.30% | 1,805,355 |
| Sep 21, 2026 | 1,336.00 | 1,394.00 | 1,336.00 | 1,381.00 | 1,381.00 | 2.83% | 1,161,392 |
| Sep 18, 2026 | 1,322.00 | 1,357.00 | 1,310.00 | 1,343.00 | 1,343.00 | 2.13% | 4,253,588 |
| 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 | 1,326.00 | 1,309.00 | 1,316.00 | 1,316.00 | 0.53% | 900,252 |
| Sep 15, 2026 | 1,342.00 | 1,342.00 | 1,305.00 | 1,309.00 | 1,309.00 | -2.68% | 580,508 |
| 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% | 568,031 |
| Sep 3, 2026 | 1,355.00 | 1,372.00 | 1,337.00 | 1,361.00 | 1,361.00 | 0.37% | 830,102 |
| Sep 2, 2026 | 1,376.00 | 1,393.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.60% | 1,390,850 |
| Sep 1, 2026 | 1,420.00 | 1,420.00 | 1,377.00 | 1,378.00 | 1,378.00 | -1.57% | 1,203,370 |
| Aug 28, 2026 | 1,398.00 | 1,405.00 | 1,388.00 | 1,400.00 | 1,400.00 | 0.43% | 1,155,068 |
| 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 |
| Aug 25, 2026 | 1,357.00 | 1,365.00 | 1,349.00 | 1,356.00 | 1,356.00 | 0.15% | 1,372,561 |
| Aug 24, 2026 | 1,330.00 | 1,364.00 | 1,322.00 | 1,354.00 | 1,354.00 | 1.50% | 1,645,405 |
| Aug 21, 2026 | 1,303.00 | 1,339.00 | 1,301.00 | 1,334.00 | 1,334.00 | 2.46% | 732,557 |
| Aug 20, 2026 | 1,319.00 | 1,343.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.21% | 1,081,753 |
| Aug 19, 2026 | 1,379.00 | 1,387.00 | 1,304.00 | 1,318.00 | 1,318.00 | -4.84% | 1,685,585 |
| Aug 18, 2026 | 1,373.00 | 1,408.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.80% | 754,685 |
| Aug 17, 2026 | 1,361.00 | 1,386.00 | 1,353.00 | 1,374.00 | 1,374.00 | 0.81% | 757,044 |
| Aug 14, 2026 | 1,340.00 | 1,365.00 | 1,328.00 | 1,363.00 | 1,363.00 | 2.33% | 3,856,758 |
| Aug 13, 2026 | 1,349.00 | 1,357.00 | 1,317.00 | 1,332.00 | 1,332.00 | -0.56% | 1,659,761 |
| Aug 12, 2026 | 1,387.00 | 1,395.00 | 1,352.00 | 1,354.00 | 1,339.54 | -2.59% | 1,777,582 |
| Aug 11, 2026 | 1,362.00 | 1,392.00 | 1,358.00 | 1,390.00 | 1,375.16 | 2.21% | 2,258,914 |
| Aug 10, 2026 | 1,340.00 | 1,377.00 | 1,338.00 | 1,360.00 | 1,345.48 | 1.27% | 1,403,193 |
| Aug 7, 2026 | 1,309.00 | 1,345.00 | 1,304.00 | 1,343.00 | 1,328.66 | 2.36% | 1,429,805 |
| Aug 6, 2026 | 1,353.00 | 1,353.00 | 1,312.00 | 1,312.00 | 1,297.99 | -2.81% | 1,496,310 |
| Aug 5, 2026 | 1,355.00 | 1,374.00 | 1,339.50 | 1,350.00 | 1,335.58 | -0.74% | 1,515,272 |
| Aug 4, 2026 | 1,380.00 | 1,402.00 | 1,360.00 | 1,360.00 | 1,345.48 | -0.80% | 1,390,603 |
| Aug 3, 2026 | 1,481.00 | 1,481.00 | 1,312.00 | 1,371.00 | 1,356.36 | -6.10% | 2,863,880 |