IG Group Holdings plc (IGGHY)
OTCMKTS · Delayed Price · Currency is USD
13.87
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | 4 |
| Jul 31, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | - |
| Jul 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | 40 |
| Jul 29, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.92% | 100 |
| Jul 28, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 3.29% | 107 |
| Jul 25, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 10 |
| Jul 24, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | - |
| Jul 23, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 8 |
| Jul 22, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 4 |
| Jul 21, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 111 |
| Jul 18, 2025 | 15.65 | 15.65 | 13.69 | 13.69 | 13.69 | -10.17% | 320 |
| Jul 17, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 25 |
| Jul 16, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 4.10% | 177 |
| Jul 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | 21 |
| Jul 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | 114 |
| Jul 11, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | - |
| Jul 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -5.55% | 936 |
| Jul 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3 |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2 |
| Jul 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3 |
| Jul 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Jun 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.26% | 104 |
| Jun 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 11 |
| Jun 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 10 |
| Jun 18, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Jun 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Jun 16, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 1 |
| Jun 13, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Jun 12, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Jun 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 21 |
| Jun 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Jun 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 1 |
| Jun 6, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 17 |
| 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 |