IG Group Holdings plc (IGGHY)
OTCMKTS
· Delayed Price · Currency is USD
15.01
+0.01 (0.07%)
Jun 4, 2025, 3:54 PM EDT
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 17 |
| Jun 4, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% | 1,364 |
| Jun 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15 |
| May 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.34% | 186 |
| May 23, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.32% | 299 |
| May 22, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| May 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 1 |
| May 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 30 |
| May 19, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| May 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 30 |
| May 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| May 14, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 1 |
| May 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 69 |
| May 12, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 35 |
| May 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 40 |
| May 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| May 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 5.33% | 101 |
| May 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.07% | 110 |
| May 5, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| May 2, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 76 |
| May 1, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 3 |
| Apr 30, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 1 |
| Apr 29, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 28, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 5 |
| Apr 25, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 10.24% | 218 |
| Apr 24, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 5 |
| Apr 23, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Apr 22, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Apr 21, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 3.17% | 382 |
| Apr 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 3 |
| Apr 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 7 |
| Apr 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 15.49% | 105 |
| Apr 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 5 |
| Apr 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 44 |
| Apr 9, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.56% | 116 |
| Apr 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 73 |
| Apr 7, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -7.78% | 362 |
| Apr 4, 2025 | 12.94 | 12.94 | 11.61 | 11.61 | 11.61 | -14.48% | 446 |
| Apr 3, 2025 | 12.51 | 13.58 | 12.51 | 13.58 | 13.58 | 21.47% | 919 |
| Apr 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Apr 1, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Mar 31, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Mar 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 4 |
| Mar 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 40 |
| Mar 26, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |