IG Group Holdings plc (FRA:I5G)
Germany
· Delayed Price · Currency is EUR 13.14
+0.10 (0.77%)
At close: Dec 4, 2025
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.91% | - |
| Dec 4, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.77% | - |
| Dec 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.95% | - |
| Dec 2, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.31% | - |
| Dec 1, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.82% | - |
| Nov 28, 2025 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 2.09% | 50 |
| Nov 27, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 10.42% | - |
| Nov 26, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.69% | - |
| Nov 25, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.11% | - |
| Nov 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% | - |
| Nov 21, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.42% | - |
| Nov 20, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.56% | - |
| Nov 19, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.16% | - |
| Nov 18, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.98% | - |
| Nov 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.92% | - |
| Nov 14, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.56% | - |
| Nov 13, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.33% | - |
| Nov 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.55% | - |
| Nov 11, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.63% | - |
| Nov 10, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.79% | - |
| Nov 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.63% | - |
| Nov 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.74% | - |
| Nov 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.94% | - |
| Nov 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% | - |
| Nov 3, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.48% | - |
| Oct 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.02% | - |
| Oct 30, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Oct 29, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.93% | - |
| Oct 28, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.94% | - |
| Oct 27, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% | - |
| Oct 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.84% | - |
| Oct 23, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.38% | - |
| Oct 22, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.83% | - |
| Oct 21, 2025 | 12.43 | 12.60 | 12.43 | 12.57 | 12.57 | 1.78% | 150 |
| Oct 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% | - |
| Oct 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.65% | - |
| Oct 16, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.91% | - |
| Oct 15, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.53% | - |
| Oct 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.65% | - |
| Oct 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.89% | - |
| Oct 10, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -2.13% | - |
| Oct 9, 2025 | 12.37 | 12.68 | 12.37 | 12.68 | 12.68 | 3.17% | 800 |
| Oct 8, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | - |
| Oct 7, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.16% | - |
| Oct 6, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% | - |
| Oct 3, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.24% | - |
| Oct 2, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% | - |
| Oct 1, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.32% | - |
| Sep 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% | - |
| Sep 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.87% | - |
| Sep 26, 2025 | 12.11 | 12.31 | 12.11 | 12.31 | 12.31 | 0.65% | 40 |
| Sep 25, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.13% | - |
| Sep 24, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.04% | - |
| Sep 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.79% | - |
| Sep 22, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -3.23% | - |
| Sep 19, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.55% | - |
| Sep 18, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.55% | - |
| Sep 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.57 | -2.12% | - |
| Sep 16, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 12.84 | -1.56% | - |
| Sep 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.04 | -0.67% | - |
| Sep 12, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.13 | 1.58% | - |
| Sep 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 12.92 | 0.23% | - |
| Sep 10, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 12.90 | -1.92% | - |
| Sep 9, 2025 | 13.07 | 13.55 | 13.07 | 13.55 | 13.15 | 3.51% | 12 |
| Sep 8, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.70 | -2.68% | - |
| Sep 5, 2025 | 13.04 | 13.45 | 13.04 | 13.45 | 13.05 | 5.16% | 38 |
| Sep 4, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.41 | 1.27% | - |
| Sep 3, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.26 | -2.02% | - |
| Sep 2, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.51 | -1.45% | - |
| Sep 1, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.69 | -0.61% | - |
| Aug 29, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.77 | -1.42% | - |
| Aug 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 12.95 | 0.30% | - |
| Aug 27, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 12.91 | 0.60% | - |
| Aug 26, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 12.84 | -0.38% | - |
| Aug 25, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 12.89 | 0.23% | - |
| Aug 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 12.86 | - | - |
| Aug 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 12.86 | -0.15% | - |
| Aug 20, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 12.88 | -1.34% | - |
| Aug 19, 2025 | 13.31 | 13.45 | 13.31 | 13.45 | 13.05 | 1.89% | 42 |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.81 | -0.53% | - |
| Aug 15, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 12.88 | 0.30% | - |
| Aug 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 12.84 | 1.07% | - |
| Aug 13, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.70 | -0.46% | - |
| Aug 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.76 | -2.08% | - |
| Aug 11, 2025 | 13.10 | 13.43 | 13.10 | 13.43 | 13.03 | 2.91% | 800 |
| Aug 8, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.66 | 0.23% | - |
| Aug 7, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.63 | 0.31% | - |
| Aug 6, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.59 | -0.84% | - |
| Aug 5, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.70 | 0.77% | - |
| Aug 4, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.60 | - | - |
| Aug 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.60 | 1.41% | - |
| Jul 31, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.43 | 0.08% | - |
| Jul 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.42 | -0.08% | - |
| Jul 29, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.43 | -1.69% | - |
| Jul 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.64 | -0.84% | - |
| Jul 25, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.75 | 6.92% | - |
| Jul 24, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 11.93 | -0.16% | - |
| Jul 23, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 11.94 | - | - |
| Jul 22, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 11.94 | -0.40% | - |
| Jul 21, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 11.99 | - | - |