IG Group Holdings plc (IGGHY)
OTCMKTS
· Delayed Price · Currency is USD
12.69
+0.39 (3.17%)
Apr 23, 2025, 4:00 PM EDT
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 382 |
| 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 | - | - |
| Mar 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Mar 24, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 3 |
| Mar 21, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 19 |
| Mar 20, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Mar 19, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Mar 18, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 2 |
| Mar 17, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Mar 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 15 |
| Mar 13, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 2 |
| Mar 12, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Mar 11, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 19 |
| Mar 10, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 3 |
| Mar 7, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1 |
| Mar 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 95 |
| Mar 5, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Mar 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 13 |
| Mar 3, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 10 |
| Feb 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1 |
| Feb 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 19 |
| Feb 26, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Feb 25, 2025 | 11.73 | 12.51 | 11.18 | 11.18 | 11.18 | -6.60% | 1,207 |
| Feb 24, 2025 | 11.65 | 11.97 | 11.65 | 11.97 | 11.97 | 1.87% | 2,114 |
| Feb 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 16 |
| Feb 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Feb 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 6 |
| Feb 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -6.45% | 2,409 |
| Feb 14, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -4.41% | 103 |
| Feb 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 3 |
| Feb 12, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 7 |