IG Group Holdings plc (IGGRF)
OTCMKTS · Delayed Price · Currency is USD
16.58
0.00 (0.00%)
May 11, 2026, 9:30 AM EST
IGGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 28.60% | 100 |
| Dec 16, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.20 | 10.06% | 100 |
| Oct 28, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.72 | 4.58% | 100 |
| Oct 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.08 | -9.40% | 200 |
| Sep 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.09 | 0.89% | 4,000 |
| Aug 14, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 14.96 | 5.14% | 100 |
| Aug 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.23 | 1.42% | 200 |
| Aug 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.03 | 19.87% | 125 |
| Mar 14, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 11.70 | -2.57% | 1,185 |
| Jan 15, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 11.85 | 0.68% | 100 |
| Dec 4, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.77 | 1.21% | 100 |
| Oct 1, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.63 | 2.56% | 100 |
| Sep 25, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.34 | 10.09% | 20,600 |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.89 | -0.45% | 2,624 |
| Jul 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 9.94 | -0.45% | 390 |
| Jul 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 9.98 | -0.13% | 155 |
| Jul 12, 2024 | 11.00 | 11.12 | 11.00 | 11.12 | 10.00 | 21.74% | 490 |
| Feb 29, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.21 | 1.90% | 200 |
| Jan 29, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 7.90 | -3.97% | 1,324 |
| Dec 18, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 8.23 | 0.32% | 1,323 |
| Dec 15, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 8.20 | 4.09% | 1,934 |
| Dec 7, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 7.88 | 6.37% | 469 |
| Nov 15, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 7.41 | 4.87% | 219,322 |
| Nov 6, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 7.07 | -8.77% | 37,500 |
| Aug 4, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 7.40 | 1.56% | 8,641 |
| Jun 5, 2023 | 8.74 | 8.74 | 8.65 | 8.65 | 7.28 | -6.03% | 300 |
| Apr 19, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 7.75 | 5.26% | 300 |
| Apr 12, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 7.36 | -7.90% | 200,100 |
| Jan 11, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 7.86 | 11.65% | 200,000 |
| Sep 20, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 6.74 | -16.26% | 5,351 |
| Aug 15, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 8.05 | 14.43% | 1,500 |
| Jun 2, 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 7.04 | -15.20% | 4,125 |
| Apr 21, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 8.30 | -1.32% | 200,000 |
| Mar 18, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 8.41 | 0.34% | 115 |
| Oct 6, 2021 | 10.56 | 10.56 | 10.56 | 10.56 | 8.24 | 5.43% | 34,960 |
| Nov 11, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 7.36 | 11.33% | 400 |
| Jun 19, 2020 | 9.00 | 9.00 | 9.00 | 9.00 | 6.33 | 1.47% | 275 |
| Jan 13, 2020 | 8.87 | 8.87 | 8.87 | 8.87 | 6.12 | 12.28% | 1,278 |
| Oct 21, 2019 | 7.90 | 7.90 | 7.90 | 7.90 | 5.45 | 0.82% | 3,200 |
| Feb 22, 2019 | 7.84 | 7.84 | 7.84 | 7.84 | 5.41 | 17.31% | 722 |
| Dec 14, 2018 | 6.68 | 6.68 | 6.68 | 6.68 | 4.61 | -19.42% | 7,075 |
| Oct 19, 2017 | 8.29 | 8.29 | 8.29 | 8.29 | 5.72 | 0.48% | 14,200 |