IG Group Holdings plc (LON:IGG)
London · Delayed Price · Currency is GBP · Price in GBX 1,390.00
+30.00 (2.21%)
Aug 11, 2026, 5:05 PM GMT
IG Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,362.00 | 1,392.00 | 1,358.00 | 1,390.00 | 1,390.00 | 2.21% | 2,256,569 |
| Aug 10, 2026 | 1,340.00 | 1,377.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.27% | 1,402,109 |
| Aug 7, 2026 | 1,309.00 | 1,345.00 | 1,304.00 | 1,343.00 | 1,343.00 | 2.36% | 1,429,805 |
| Aug 6, 2026 | 1,353.00 | 1,353.00 | 1,312.00 | 1,312.00 | 1,312.00 | -2.81% | 1,496,310 |
| Aug 5, 2026 | 1,355.00 | 1,374.00 | 1,339.50 | 1,350.00 | 1,350.00 | -0.74% | 1,515,272 |
| Aug 4, 2026 | 1,380.00 | 1,402.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.80% | 1,390,603 |
| Aug 3, 2026 | 1,481.00 | 1,481.00 | 1,312.00 | 1,371.00 | 1,371.00 | -6.10% | 2,863,880 |
| Jul 31, 2026 | 1,710.00 | 1,714.00 | 1,448.00 | 1,460.00 | 1,460.00 | -14.42% | 3,443,006 |
| Jul 30, 2026 | 1,672.00 | 1,721.00 | 1,672.00 | 1,706.00 | 1,706.00 | 1.01% | 736,018 |
| Jul 29, 2026 | 1,683.00 | 1,709.00 | 1,665.00 | 1,689.00 | 1,689.00 | -0.53% | 1,173,553 |
| Jul 28, 2026 | 1,712.00 | 1,727.00 | 1,691.00 | 1,698.00 | 1,698.00 | -0.88% | 941,583 |
| Jul 27, 2026 | 1,725.00 | 1,725.00 | 1,696.00 | 1,713.00 | 1,713.00 | 0.47% | 571,425 |
| Jul 24, 2026 | 1,697.00 | 1,723.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.24% | 386,016 |
| Jul 23, 2026 | 1,719.00 | 1,722.00 | 1,687.00 | 1,701.00 | 1,701.00 | -1.33% | 564,323 |
| Jul 22, 2026 | 1,750.00 | 1,750.00 | 1,704.00 | 1,724.00 | 1,724.00 | -1.15% | 962,124 |
| Jul 21, 2026 | 1,727.00 | 1,759.00 | 1,715.00 | 1,744.00 | 1,744.00 | 0.63% | 480,847 |
| Jul 20, 2026 | 1,742.00 | 1,750.00 | 1,714.00 | 1,733.00 | 1,733.00 | -0.57% | 685,261 |
| 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 | 1,791.00 | 1,758.00 | 1,773.00 | 1,773.00 | -0.34% | 652,668 |
| Jul 15, 2026 | 1,767.00 | 1,784.00 | 1,753.00 | 1,779.00 | 1,779.00 | 0.91% | 1,145,898 |
| Jul 14, 2026 | 1,744.00 | 1,763.00 | 1,739.00 | 1,763.00 | 1,763.00 | 0.28% | 650,994 |
| Jul 13, 2026 | 1,806.00 | 1,811.00 | 1,739.00 | 1,758.00 | 1,758.00 | -2.66% | 3,052,825 |
| 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 |