IG Group Holdings plc (LON:IGG)
London · Delayed Price · Currency is GBP · Price in GBX 1,363.00
-18.00 (-1.30%)
Sep 22, 2026, 5:00 PM GMT
IG Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1,710.00 | 1,714.00 | 1,448.00 | 1,460.00 | 1,444.41 | -14.42% | 3,443,006 |
| Jul 30, 2026 | 1,672.00 | 1,721.00 | 1,672.00 | 1,706.00 | 1,687.78 | 1.01% | 736,018 |
| Jul 29, 2026 | 1,683.00 | 1,709.00 | 1,665.00 | 1,689.00 | 1,670.96 | -0.53% | 1,173,553 |
| Jul 28, 2026 | 1,712.00 | 1,727.00 | 1,691.00 | 1,698.00 | 1,679.87 | -0.88% | 941,583 |
| Jul 27, 2026 | 1,725.00 | 1,725.00 | 1,696.00 | 1,713.00 | 1,694.71 | 0.47% | 571,425 |
| Jul 24, 2026 | 1,697.00 | 1,723.00 | 1,693.00 | 1,705.00 | 1,686.79 | 0.24% | 386,016 |
| Jul 23, 2026 | 1,719.00 | 1,722.00 | 1,687.00 | 1,701.00 | 1,682.83 | -1.33% | 564,323 |
| Jul 22, 2026 | 1,750.00 | 1,750.00 | 1,704.00 | 1,724.00 | 1,705.59 | -1.15% | 962,124 |
| Jul 21, 2026 | 1,727.00 | 1,759.00 | 1,715.00 | 1,744.00 | 1,725.38 | 0.63% | 480,847 |
| Jul 20, 2026 | 1,742.00 | 1,750.00 | 1,714.00 | 1,733.00 | 1,714.49 | -0.57% | 685,261 |
| Jul 17, 2026 | 1,772.00 | 1,784.00 | 1,736.00 | 1,743.00 | 1,724.39 | -1.69% | 946,098 |
| Jul 16, 2026 | 1,763.00 | 1,791.00 | 1,758.00 | 1,773.00 | 1,754.07 | -0.34% | 652,668 |
| Jul 15, 2026 | 1,767.00 | 1,784.00 | 1,753.00 | 1,779.00 | 1,760.00 | 0.91% | 1,145,898 |
| Jul 14, 2026 | 1,744.00 | 1,763.00 | 1,739.00 | 1,763.00 | 1,744.17 | 0.28% | 650,994 |