IG Group Holdings plc (LON:IGG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,351.00
+8.00 (0.60%)
At close: Mar 6, 2026
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,322.00 | 1,358.00 | 1,322.00 | 1,351.00 | 1,351.00 | 0.60% | 612,777 |
| Mar 5, 2026 | 1,341.00 | 1,361.96 | 1,334.00 | 1,343.00 | 1,343.00 | -0.15% | 739,225 |
| Mar 4, 2026 | 1,344.00 | 1,350.00 | 1,314.00 | 1,345.00 | 1,345.00 | - | 840,970 |
| Mar 3, 2026 | 1,349.00 | 1,354.00 | 1,323.00 | 1,345.00 | 1,345.00 | 0.75% | 1,319,462 |
| Mar 2, 2026 | 1,291.00 | 1,335.00 | 1,261.00 | 1,335.00 | 1,335.00 | 2.61% | 959,217 |
| Feb 27, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.31% | 1,614,848 |
| Feb 26, 2026 | 1,330.00 | 1,330.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.38% | 2,017,927 |
| Feb 25, 2026 | 1,300.00 | 1,320.00 | 1,299.00 | 1,310.00 | 1,310.00 | 0.69% | 781,291 |
| Feb 24, 2026 | 1,313.00 | 1,321.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.84% | 1,166,368 |
| Feb 23, 2026 | 1,335.00 | 1,364.00 | 1,308.00 | 1,312.00 | 1,312.00 | -3.67% | 714,881 |
| Feb 20, 2026 | 1,353.00 | 1,362.00 | 1,349.00 | 1,362.00 | 1,362.00 | 0.96% | 367,276 |
| Feb 19, 2026 | 1,348.00 | 1,380.00 | 1,348.00 | 1,349.00 | 1,349.00 | -1.39% | 421,096 |
| Feb 18, 2026 | 1,357.00 | 1,377.00 | 1,352.00 | 1,368.00 | 1,368.00 | 0.51% | 439,295 |
| Feb 17, 2026 | 1,368.00 | 1,371.00 | 1,355.00 | 1,361.00 | 1,361.00 | -0.37% | 525,916 |
| Feb 16, 2026 | 1,377.00 | 1,381.00 | 1,360.00 | 1,366.00 | 1,366.00 | -0.22% | 552,454 |
| Feb 13, 2026 | 1,345.00 | 1,374.00 | 1,345.00 | 1,369.00 | 1,369.00 | 1.94% | 725,552 |
| Feb 12, 2026 | 1,329.00 | 1,360.00 | 1,329.00 | 1,343.00 | 1,343.00 | 0.37% | 689,567 |
| Feb 11, 2026 | 1,369.00 | 1,369.00 | 1,325.00 | 1,338.00 | 1,338.00 | -1.83% | 1,425,182 |
| Feb 10, 2026 | 1,382.00 | 1,387.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.37% | 1,157,862 |
| Feb 9, 2026 | 1,356.00 | 1,383.00 | 1,351.00 | 1,382.00 | 1,382.00 | 2.29% | 1,189,994 |
| Feb 6, 2026 | 1,338.00 | 1,360.00 | 1,331.25 | 1,351.00 | 1,351.00 | 0.75% | 598,880 |
| Feb 5, 2026 | 1,360.00 | 1,367.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.81% | 629,991 |
| Feb 4, 2026 | 1,322.00 | 1,376.00 | 1,322.00 | 1,352.00 | 1,352.00 | -0.15% | 750,068 |
| Feb 3, 2026 | 1,375.00 | 1,388.00 | 1,347.00 | 1,354.00 | 1,354.00 | -1.38% | 988,170 |
| Feb 2, 2026 | 1,346.00 | 1,373.00 | 1,346.00 | 1,373.00 | 1,373.00 | 1.55% | 617,036 |
| Jan 30, 2026 | 1,360.00 | 1,360.00 | 1,346.00 | 1,352.00 | 1,352.00 | 0.22% | 1,572,758 |
| Jan 29, 2026 | 1,374.00 | 1,381.00 | 1,344.00 | 1,349.00 | 1,349.00 | -1.68% | 679,133 |
| Jan 28, 2026 | 1,368.00 | 1,372.00 | 1,359.00 | 1,372.00 | 1,372.00 | 0.59% | 528,578 |
| Jan 27, 2026 | 1,365.00 | 1,369.00 | 1,359.00 | 1,364.00 | 1,364.00 | 0.37% | 637,381 |
| Jan 26, 2026 | 1,329.00 | 1,367.00 | 1,329.00 | 1,359.00 | 1,359.00 | -0.07% | 616,171 |
| Jan 23, 2026 | 1,353.00 | 1,371.00 | 1,353.00 | 1,360.00 | 1,360.00 | 0.29% | 709,942 |
| Jan 22, 2026 | 1,361.00 | 1,370.00 | 1,347.00 | 1,356.00 | 1,356.00 | 0.67% | 617,988 |
| Jan 21, 2026 | 1,326.00 | 1,352.00 | 1,326.00 | 1,347.00 | 1,347.00 | 0.45% | 1,808,710 |
| Jan 20, 2026 | 1,325.00 | 1,347.00 | 1,321.00 | 1,341.00 | 1,341.00 | 0.30% | 966,055 |
| Jan 19, 2026 | 1,323.00 | 1,343.00 | 1,320.00 | 1,337.00 | 1,337.00 | 0.68% | 513,461 |
| Jan 16, 2026 | 1,311.00 | 1,339.00 | 1,311.00 | 1,328.00 | 1,328.00 | 0.08% | 743,409 |
| Jan 15, 2026 | 1,310.00 | 1,333.00 | 1,307.00 | 1,327.00 | 1,327.00 | 1.76% | 561,552 |
| Jan 14, 2026 | 1,301.00 | 1,313.00 | 1,298.00 | 1,304.00 | 1,304.00 | -0.08% | 483,857 |
| Jan 13, 2026 | 1,315.00 | 1,331.00 | 1,303.00 | 1,305.00 | 1,305.00 | -1.51% | 503,123 |
| Jan 12, 2026 | 1,322.00 | 1,331.00 | 1,309.00 | 1,325.00 | 1,325.00 | 0.45% | 1,299,061 |
| Jan 9, 2026 | 1,322.00 | 1,344.00 | 1,313.43 | 1,319.00 | 1,319.00 | - | 1,008,635 |
| Jan 8, 2026 | 1,317.00 | 1,330.00 | 1,317.00 | 1,319.00 | 1,319.00 | -0.38% | 489,477 |
| Jan 7, 2026 | 1,339.00 | 1,342.00 | 1,320.00 | 1,324.00 | 1,324.00 | -1.34% | 526,374 |
| Jan 6, 2026 | 1,329.00 | 1,350.00 | 1,329.00 | 1,342.00 | 1,342.00 | 0.98% | 1,308,932 |
| Jan 5, 2026 | 1,316.00 | 1,334.00 | 1,300.00 | 1,329.00 | 1,329.00 | 1.76% | 964,962 |
| Jan 2, 2026 | 1,317.00 | 1,321.00 | 1,303.00 | 1,306.00 | 1,306.00 | -0.68% | 580,734 |
| Dec 31, 2025 | 1,302.00 | 1,323.00 | 1,302.00 | 1,315.00 | 1,315.00 | 0.08% | 235,702 |
| Dec 30, 2025 | 1,300.00 | 1,323.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.54% | 382,954 |
| Dec 29, 2025 | 1,310.00 | 1,315.75 | 1,299.00 | 1,307.00 | 1,307.00 | -0.38% | 538,542 |
| Dec 24, 2025 | 1,301.00 | 1,320.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.54% | 169,216 |
| Dec 23, 2025 | 1,301.00 | 1,309.72 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 2,025,949 |
| Dec 22, 2025 | 1,300.00 | 1,310.00 | 1,282.00 | 1,300.00 | 1,300.00 | -0.15% | 540,584 |
| Dec 19, 2025 | 1,309.00 | 1,315.00 | 1,296.50 | 1,302.00 | 1,302.00 | -0.53% | 1,917,641 |
| Dec 18, 2025 | 1,287.00 | 1,309.00 | 1,285.00 | 1,309.00 | 1,309.00 | 1.95% | 1,253,568 |
| Dec 17, 2025 | 1,276.00 | 1,296.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1.50% | 1,886,035 |
| Dec 16, 2025 | 1,195.00 | 1,266.00 | 1,189.00 | 1,265.00 | 1,265.00 | 8.49% | 2,261,694 |
| Dec 15, 2025 | 1,156.00 | 1,177.00 | 1,155.00 | 1,166.00 | 1,166.00 | 1.13% | 509,459 |
| Dec 12, 2025 | 1,160.00 | 1,169.00 | 1,150.00 | 1,153.00 | 1,153.00 | 0.09% | 740,221 |
| Dec 11, 2025 | 1,131.00 | 1,163.00 | 1,131.00 | 1,152.00 | 1,152.00 | 0.52% | 1,685,382 |
| Dec 10, 2025 | 1,147.00 | 1,156.00 | 1,143.00 | 1,146.00 | 1,146.00 | -0.78% | 420,642 |
| Dec 9, 2025 | 1,155.00 | 1,158.00 | 1,149.00 | 1,155.00 | 1,155.00 | -0.09% | 603,233 |
| Dec 8, 2025 | 1,149.00 | 1,158.00 | 1,146.00 | 1,156.00 | 1,156.00 | 0.17% | 607,727 |
| Dec 5, 2025 | 1,152.00 | 1,167.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.77% | 966,412 |
| Dec 4, 2025 | 1,152.00 | 1,163.00 | 1,145.00 | 1,163.00 | 1,163.00 | 0.95% | 651,790 |
| Dec 3, 2025 | 1,140.00 | 1,153.00 | 1,129.00 | 1,152.00 | 1,152.00 | 0.79% | 1,399,553 |
| Dec 2, 2025 | 1,128.00 | 1,154.00 | 1,122.00 | 1,143.00 | 1,143.00 | 1.78% | 1,315,014 |
| Dec 1, 2025 | 1,129.00 | 1,135.00 | 1,122.00 | 1,123.00 | 1,123.00 | -1.06% | 1,138,772 |
| Nov 28, 2025 | 1,140.00 | 1,142.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.53% | 975,495 |
| Nov 27, 2025 | 1,142.00 | 1,146.00 | 1,124.00 | 1,141.00 | 1,141.00 | 0.53% | 1,387,646 |
| Nov 26, 2025 | 1,047.00 | 1,145.00 | 1,029.00 | 1,135.00 | 1,135.00 | 10.30% | 2,060,229 |
| Nov 25, 2025 | 1,026.00 | 1,031.00 | 1,017.00 | 1,029.00 | 1,029.00 | 0.39% | 494,748 |
| Nov 24, 2025 | 1,035.00 | 1,036.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.77% | 1,765,878 |
| Nov 21, 2025 | 1,050.00 | 1,050.00 | 1,016.00 | 1,033.00 | 1,033.00 | -0.86% | 998,266 |
| Nov 20, 2025 | 1,043.00 | 1,055.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.39% | 1,934,990 |
| Nov 19, 2025 | 1,070.00 | 1,079.00 | 1,035.00 | 1,038.00 | 1,038.00 | -2.99% | 3,356,873 |
| Nov 18, 2025 | 1,070.00 | 1,081.00 | 1,067.00 | 1,070.00 | 1,070.00 | -1.20% | 1,121,249 |
| Nov 17, 2025 | 1,089.00 | 1,093.00 | 1,076.00 | 1,083.00 | 1,083.00 | -0.37% | 1,935,641 |
| Nov 14, 2025 | 1,111.00 | 1,111.00 | 1,064.00 | 1,087.00 | 1,087.00 | -1.72% | 768,602 |
| Nov 13, 2025 | 1,111.00 | 1,115.00 | 1,104.00 | 1,106.00 | 1,106.00 | -0.45% | 645,682 |
| Nov 12, 2025 | 1,126.00 | 1,126.00 | 1,110.00 | 1,111.00 | 1,111.00 | -1.24% | 586,562 |
| Nov 11, 2025 | 1,124.00 | 1,128.00 | 1,110.00 | 1,125.00 | 1,125.00 | 0.54% | 470,335 |
| Nov 10, 2025 | 1,110.00 | 1,119.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.63% | 436,814 |
| Nov 7, 2025 | 1,113.00 | 1,125.00 | 1,105.00 | 1,112.00 | 1,112.00 | -0.45% | 385,602 |
| Nov 6, 2025 | 1,121.00 | 1,125.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.45% | 800,523 |
| Nov 5, 2025 | 1,107.00 | 1,126.00 | 1,105.00 | 1,122.00 | 1,122.00 | 0.45% | 585,184 |
| Nov 4, 2025 | 1,110.00 | 1,122.00 | 1,089.00 | 1,117.00 | 1,117.00 | -0.89% | 627,812 |
| Nov 3, 2025 | 1,116.00 | 1,127.00 | 1,110.00 | 1,127.00 | 1,127.00 | 1.17% | 503,847 |
| Oct 31, 2025 | 1,086.00 | 1,116.00 | 1,085.00 | 1,114.00 | 1,114.00 | 0.09% | 540,763 |
| Oct 30, 2025 | 1,102.00 | 1,122.00 | 1,102.00 | 1,113.00 | 1,113.00 | -0.63% | 450,161 |
| Oct 29, 2025 | 1,118.00 | 1,130.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.27% | 458,596 |
| Oct 28, 2025 | 1,123.00 | 1,132.00 | 1,114.00 | 1,123.00 | 1,123.00 | 0.36% | 368,007 |
| Oct 27, 2025 | 1,114.00 | 1,130.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.63% | 1,130,768 |
| Oct 24, 2025 | 1,102.00 | 1,115.00 | 1,098.00 | 1,112.00 | 1,112.00 | 0.82% | 452,935 |
| Oct 23, 2025 | 1,088.00 | 1,103.00 | 1,081.00 | 1,103.00 | 1,103.00 | 1.85% | 736,186 |
| Oct 22, 2025 | 1,074.00 | 1,096.00 | 1,071.00 | 1,083.00 | 1,083.00 | 1.21% | 1,081,705 |
| Oct 21, 2025 | 1,074.00 | 1,077.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.28% | 566,852 |
| Oct 20, 2025 | 1,065.00 | 1,077.00 | 1,065.00 | 1,073.00 | 1,073.00 | 0.94% | 500,280 |
| Oct 17, 2025 | 1,063.00 | 1,070.00 | 1,051.00 | 1,063.00 | 1,063.00 | -0.75% | 539,222 |
| Oct 16, 2025 | 1,070.00 | 1,079.00 | 1,067.00 | 1,071.00 | 1,071.00 | - | 701,050 |
| Oct 15, 2025 | 1,078.00 | 1,087.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.02% | 576,597 |