IG Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.44	18.53	17.91	18.12	18.12	-1.79%	1,305,915
May 26, 2026	18.66	18.69	18.39	18.45	18.45	-0.27%	1,449,352
May 22, 2026	18.49	18.60	18.33	18.50	18.50	0.71%	867,887
May 21, 2026	18.09	18.80	17.90	18.37	18.37	1.77%	4,030,961
May 20, 2026	17.48	18.05	17.30	18.05	18.05	3.62%	2,081,451
May 19, 2026	16.70	17.53	16.49	17.42	17.42	10.53%	2,065,936
May 18, 2026	15.36	15.76	15.28	15.76	15.76	2.80%	2,856,732
May 15, 2026	15.24	15.44	15.21	15.33	15.33	-0.33%	1,122,335
May 14, 2026	15.10	15.38	15.08	15.38	15.38	1.65%	1,213,450
May 13, 2026	15.23	15.35	15.05	15.13	15.13	-0.59%	1,225,332
May 12, 2026	15.24	15.37	15.11	15.22	15.22	-0.65%	1,450,265
May 11, 2026	15.41	15.43	15.29	15.32	15.32	0.26%	1,594,462
May 8, 2026	15.29	15.34	15.20	15.28	15.28	-0.71%	1,049,958
May 7, 2026	15.51	15.57	15.25	15.39	15.39	-0.81%	941,817
May 6, 2026	15.37	15.54	15.25	15.52	15.52	1.24%	2,146,569
May 5, 2026	15.31	15.46	15.19	15.33	15.33	0.79%	3,111,813
May 1, 2026	14.94	15.24	14.82	15.21	15.21	1.16%	707,027
Apr 30, 2026	14.93	15.09	14.86	15.03	15.03	0.38%	761,251
Apr 29, 2026	15.37	15.41	15.25	15.26	14.97	-0.81%	431,663
Apr 28, 2026	15.32	15.38	15.23	15.38	15.10	0.79%	443,443
Apr 27, 2026	15.08	15.35	15.04	15.26	14.98	1.13%	443,827
Apr 24, 2026	14.94	15.15	14.94	15.09	14.81	-0.63%	359,952
Apr 23, 2026	15.37	15.41	15.07	15.19	14.91	-1.33%	804,579
Apr 22, 2026	15.47	15.54	15.23	15.39	15.11	0.29%	1,998,329
Apr 21, 2026	15.36	15.45	15.28	15.35	15.06	-0.10%	620,800
Apr 20, 2026	15.16	15.36	15.16	15.36	15.08	1.05%	1,208,272
Apr 17, 2026	15.22	15.32	15.15	15.20	14.92	0.46%	716,293
Apr 16, 2026	15.22	15.28	15.13	15.13	14.85	-0.13%	433,903
Apr 15, 2026	15.25	15.31	15.13	15.15	14.87	-0.20%	1,429,021
Apr 14, 2026	15.03	15.19	14.94	15.18	14.90	1.13%	700,123
Apr 13, 2026	14.82	15.01	14.70	15.01	14.73	1.52%	1,496,579
Apr 10, 2026	14.50	14.82	14.50	14.79	14.51	1.27%	1,571,482
Apr 9, 2026	14.52	14.69	14.49	14.60	14.33	0.79%	1,363,518
Apr 8, 2026	14.50	14.63	14.34	14.49	14.22	0.91%	887,309
Apr 7, 2026	14.32	14.53	14.32	14.36	14.09	-0.59%	1,057,170
Apr 2, 2026	14.38	14.51	14.16	14.44	14.17	-0.62%	1,492,201
Apr 1, 2026	14.48	14.63	14.40	14.53	14.26	1.47%	727,106
Mar 31, 2026	14.16	14.41	14.16	14.32	14.06	0.14%	1,491,068
Mar 30, 2026	14.04	14.33	14.04	14.30	14.04	1.13%	733,095
Mar 27, 2026	14.40	14.46	14.14	14.14	13.88	-1.19%	2,267,632
Mar 26, 2026	14.47	14.58	14.31	14.31	14.05	-1.99%	2,281,923
Mar 25, 2026	14.36	14.70	14.30	14.60	14.33	1.46%	951,697
Mar 24, 2026	14.39	14.52	14.29	14.39	14.12	1.12%	2,158,621
Mar 23, 2026	14.49	14.64	14.15	14.23	13.97	-1.86%	1,834,495
Mar 20, 2026	14.52	14.63	14.27	14.50	14.23	0.35%	23,988,830
Mar 19, 2026	14.77	14.77	14.10	14.45	14.18	6.25%	2,366,984
Mar 18, 2026	13.72	13.84	13.57	13.60	13.35	-1.09%	808,178
Mar 17, 2026	13.62	13.76	13.51	13.75	13.50	1.55%	1,270,178
Mar 16, 2026	13.41	13.63	13.38	13.54	13.29	-0.22%	543,663
Mar 13, 2026	13.44	13.63	13.28	13.57	13.32	1.57%	841,879