IG Group Holdings plc (LON:IGG)
London
· Delayed Price · Currency is GBP · Price in GBp 1,154.00
-9.00 (-0.77%)
At close: Dec 5, 2025
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,075.00 | 1,082.00 | 1,070.00 | 1,082.00 | 1,082.00 | 0.19% | 511,425 |
| Oct 13, 2025 | 1,074.00 | 1,081.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.47% | 314,710 |
| Oct 10, 2025 | 1,077.00 | 1,085.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.46% | 681,454 |
| Oct 9, 2025 | 1,075.00 | 1,089.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.28% | 456,693 |
| Oct 8, 2025 | 1,061.00 | 1,082.00 | 1,058.00 | 1,077.00 | 1,077.00 | 1.32% | 727,152 |
| Oct 7, 2025 | 1,064.00 | 1,076.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.09% | 803,680 |
| Oct 6, 2025 | 1,073.00 | 1,077.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.65% | 466,727 |
| Oct 3, 2025 | 1,075.00 | 1,086.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.37% | 605,592 |
| Oct 2, 2025 | 1,067.00 | 1,077.00 | 1,062.36 | 1,075.00 | 1,075.00 | 0.66% | 1,039,774 |
| Oct 1, 2025 | 1,050.00 | 1,086.00 | 1,050.00 | 1,068.00 | 1,068.00 | -0.84% | 1,409,417 |
| Sep 30, 2025 | 1,059.00 | 1,092.00 | 1,057.00 | 1,077.00 | 1,077.00 | 1.51% | 1,009,609 |
| Sep 29, 2025 | 1,043.00 | 1,063.00 | 1,043.00 | 1,061.00 | 1,061.00 | 0.86% | 805,999 |
| Sep 26, 2025 | 1,061.00 | 1,064.00 | 1,049.00 | 1,052.00 | 1,052.00 | -0.75% | 803,506 |
| Sep 25, 2025 | 1,055.00 | 1,064.00 | 1,049.00 | 1,060.00 | 1,060.00 | -0.38% | 776,323 |
| Sep 24, 2025 | 1,071.00 | 1,079.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.93% | 1,395,100 |
| Sep 23, 2025 | 1,085.00 | 1,093.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.92% | 1,208,747 |
| Sep 22, 2025 | 1,074.00 | 1,091.40 | 1,069.00 | 1,084.00 | 1,084.00 | 0.93% | 724,257 |
| Sep 19, 2025 | 1,101.00 | 1,108.00 | 1,059.00 | 1,074.00 | 1,074.00 | -2.89% | 1,939,510 |
| Sep 18, 2025 | 1,092.00 | 1,106.00 | 1,091.00 | 1,106.00 | 1,106.00 | -1.78% | 902,132 |
| Sep 17, 2025 | 1,130.00 | 1,138.00 | 1,123.00 | 1,126.00 | 1,092.66 | - | 911,654 |
| Sep 16, 2025 | 1,141.00 | 1,148.00 | 1,123.00 | 1,126.00 | 1,092.66 | -1.23% | 650,213 |
| Sep 15, 2025 | 1,160.00 | 1,162.00 | 1,133.00 | 1,140.00 | 1,106.25 | -1.47% | 4,614,699 |
| Sep 12, 2025 | 1,158.00 | 1,165.00 | 1,153.00 | 1,157.00 | 1,122.74 | -0.09% | 833,096 |
| Sep 11, 2025 | 1,152.00 | 1,159.00 | 1,147.00 | 1,158.00 | 1,123.71 | 0.78% | 440,863 |
| Sep 10, 2025 | 1,152.00 | 1,162.00 | 1,149.00 | 1,149.00 | 1,114.98 | 0.35% | 801,403 |
| Sep 9, 2025 | 1,149.00 | 1,151.00 | 1,140.00 | 1,145.00 | 1,111.10 | - | 721,893 |
| Sep 8, 2025 | 1,138.00 | 1,147.00 | 1,135.00 | 1,145.00 | 1,111.10 | 0.62% | 684,374 |
| Sep 5, 2025 | 1,129.00 | 1,144.00 | 1,129.00 | 1,138.00 | 1,104.30 | 0.53% | 810,056 |
| Sep 4, 2025 | 1,109.00 | 1,134.00 | 1,107.00 | 1,132.00 | 1,098.48 | 1.89% | 678,449 |
| Sep 3, 2025 | 1,097.00 | 1,112.00 | 1,094.00 | 1,111.00 | 1,078.10 | 0.63% | 546,077 |
| Sep 2, 2025 | 1,140.00 | 1,140.00 | 1,096.00 | 1,104.00 | 1,071.31 | -1.34% | 3,352,618 |
| Sep 1, 2025 | 1,123.00 | 1,136.00 | 1,112.00 | 1,119.00 | 1,085.87 | -0.97% | 1,411,614 |
| Aug 29, 2025 | 1,134.00 | 1,143.00 | 1,130.00 | 1,130.00 | 1,096.54 | -0.70% | 1,440,944 |
| Aug 28, 2025 | 1,149.00 | 1,158.00 | 1,131.00 | 1,138.00 | 1,104.30 | -1.13% | 3,389,930 |
| Aug 27, 2025 | 1,152.00 | 1,157.00 | 1,145.00 | 1,151.00 | 1,116.92 | -0.09% | 1,781,074 |
| Aug 26, 2025 | 1,146.00 | 1,156.00 | 1,140.00 | 1,152.00 | 1,117.89 | -0.09% | 1,297,118 |
| Aug 22, 2025 | 1,146.00 | 1,154.00 | 1,144.00 | 1,153.00 | 1,118.86 | 0.35% | 597,599 |
| Aug 21, 2025 | 1,140.00 | 1,150.00 | 1,139.00 | 1,149.00 | 1,114.98 | 0.35% | 331,871 |
| Aug 20, 2025 | 1,141.00 | 1,149.00 | 1,131.00 | 1,145.00 | 1,111.10 | 0.70% | 803,278 |
| Aug 19, 2025 | 1,137.00 | 1,148.00 | 1,137.00 | 1,137.00 | 1,103.33 | -0.70% | 623,740 |
| Aug 18, 2025 | 1,140.00 | 1,150.00 | 1,136.00 | 1,145.00 | 1,111.10 | 0.62% | 994,186 |
| Aug 15, 2025 | 1,147.00 | 1,153.00 | 1,136.00 | 1,138.00 | 1,104.30 | -0.96% | 1,141,338 |
| Aug 14, 2025 | 1,140.00 | 1,149.00 | 1,137.00 | 1,149.00 | 1,114.98 | 0.79% | 771,189 |
| Aug 13, 2025 | 1,131.00 | 1,143.00 | 1,131.00 | 1,140.00 | 1,106.25 | 0.88% | 3,985,953 |
| Aug 12, 2025 | 1,145.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,096.54 | -0.79% | 1,172,507 |
| Aug 11, 2025 | 1,135.00 | 1,142.00 | 1,133.00 | 1,139.00 | 1,105.28 | - | 852,577 |
| Aug 8, 2025 | 1,136.00 | 1,139.00 | 1,131.00 | 1,139.00 | 1,105.28 | 0.35% | 3,473,126 |
| Aug 7, 2025 | 1,133.00 | 1,138.00 | 1,127.00 | 1,135.00 | 1,101.39 | 0.35% | 882,404 |
| Aug 6, 2025 | 1,144.00 | 1,144.00 | 1,128.00 | 1,131.00 | 1,097.51 | -0.18% | 926,097 |
| Aug 5, 2025 | 1,143.00 | 1,149.00 | 1,129.00 | 1,133.00 | 1,099.45 | -0.61% | 794,112 |
| Aug 4, 2025 | 1,126.00 | 1,140.00 | 1,126.00 | 1,140.00 | 1,106.25 | 1.24% | 474,159 |
| Aug 1, 2025 | 1,114.00 | 1,135.00 | 1,114.00 | 1,126.00 | 1,092.66 | -0.35% | 823,382 |
| Jul 31, 2025 | 1,111.00 | 1,130.00 | 1,091.00 | 1,130.00 | 1,096.54 | 2.26% | 3,721,416 |
| Jul 30, 2025 | 1,108.00 | 1,113.00 | 1,096.00 | 1,105.00 | 1,072.28 | -0.36% | 2,630,177 |
| Jul 29, 2025 | 1,114.00 | 1,119.00 | 1,093.23 | 1,109.00 | 1,076.16 | -0.45% | 2,324,009 |
| Jul 28, 2025 | 1,120.00 | 1,136.00 | 1,106.00 | 1,114.00 | 1,081.02 | -1.50% | 1,484,716 |
| Jul 25, 2025 | 1,140.00 | 1,140.00 | 1,118.80 | 1,131.00 | 1,097.51 | -0.79% | 1,964,168 |
| Jul 24, 2025 | 1,055.00 | 1,146.00 | 1,054.00 | 1,140.00 | 1,106.25 | 7.65% | 1,290,490 |
| Jul 23, 2025 | 1,063.00 | 1,066.00 | 1,055.00 | 1,059.00 | 1,027.64 | -0.19% | 1,325,958 |
| Jul 22, 2025 | 1,068.00 | 1,068.00 | 1,057.00 | 1,061.00 | 1,029.58 | -0.56% | 1,378,836 |
| Jul 21, 2025 | 1,076.00 | 1,077.00 | 1,067.00 | 1,067.00 | 1,035.41 | -0.65% | 209,375 |
| Jul 18, 2025 | 1,091.00 | 1,091.00 | 1,068.00 | 1,074.00 | 1,042.20 | 0.56% | 318,663 |