IG Group Holdings plc (LON:IGG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,528.50
-9.50 (-0.62%)
Apr 29, 2026, 3:00 PM GMT
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,537.00 | 1,540.50 | 1,526.00 | 1,526.00 | - | -0.78% | 22,423 |
| Apr 28, 2026 | 1,532.00 | 1,538.00 | 1,522.50 | 1,538.00 | 1,538.00 | 0.79% | 443,397 |
| Apr 27, 2026 | 1,508.00 | 1,534.50 | 1,506.00 | 1,526.00 | 1,526.00 | 1.13% | 443,778 |
| Apr 24, 2026 | 1,493.50 | 1,514.50 | 1,493.50 | 1,509.00 | 1,509.00 | -0.63% | 359,908 |
| Apr 23, 2026 | 1,537.00 | 1,539.00 | 1,507.00 | 1,518.50 | 1,518.50 | -1.33% | 804,536 |
| Apr 22, 2026 | 1,546.50 | 1,548.00 | 1,523.50 | 1,539.00 | 1,539.00 | 0.29% | 1,097,488 |
| Apr 21, 2026 | 1,535.50 | 1,544.00 | 1,528.00 | 1,534.50 | 1,534.50 | -0.10% | 620,766 |
| Apr 20, 2026 | 1,516.00 | 1,536.00 | 1,515.50 | 1,536.00 | 1,536.00 | 1.05% | 1,206,264 |
| Apr 17, 2026 | 1,522.00 | 1,531.50 | 1,515.00 | 1,520.00 | 1,520.00 | 0.46% | 716,293 |
| Apr 16, 2026 | 1,522.00 | 1,527.50 | 1,513.00 | 1,513.00 | 1,513.00 | -0.13% | 433,903 |
| Apr 15, 2026 | 1,525.00 | 1,527.00 | 1,513.50 | 1,515.00 | 1,515.00 | -0.20% | 695,638 |
| Apr 14, 2026 | 1,502.50 | 1,519.00 | 1,494.00 | 1,518.00 | 1,518.00 | 1.13% | 700,123 |
| Apr 13, 2026 | 1,482.00 | 1,501.00 | 1,469.50 | 1,501.00 | 1,501.00 | 1.52% | 1,496,579 |
| Apr 10, 2026 | 1,450.00 | 1,482.00 | 1,450.00 | 1,478.50 | 1,478.50 | 1.27% | 1,571,418 |
| Apr 9, 2026 | 1,452.00 | 1,468.50 | 1,449.00 | 1,460.00 | 1,460.00 | 0.79% | 1,363,478 |
| Apr 8, 2026 | 1,450.00 | 1,462.00 | 1,433.50 | 1,448.50 | 1,448.50 | 0.91% | 887,216 |
| Apr 7, 2026 | 1,432.00 | 1,453.00 | 1,431.50 | 1,435.50 | 1,435.50 | -0.59% | 1,057,170 |
| Apr 2, 2026 | 1,438.00 | 1,450.00 | 1,416.00 | 1,444.00 | 1,444.00 | -0.62% | 1,427,831 |
| Apr 1, 2026 | 1,448.00 | 1,463.00 | 1,440.00 | 1,453.00 | 1,453.00 | 1.47% | 727,106 |
| Mar 31, 2026 | 1,416.00 | 1,441.00 | 1,416.00 | 1,432.00 | 1,432.00 | 0.14% | 1,491,068 |
| Mar 30, 2026 | 1,404.00 | 1,433.00 | 1,404.00 | 1,430.00 | 1,430.00 | 1.13% | 733,095 |
| Mar 27, 2026 | 1,440.00 | 1,446.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.19% | 2,267,632 |
| Mar 26, 2026 | 1,447.00 | 1,458.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.99% | 2,281,923 |
| Mar 25, 2026 | 1,436.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1.46% | 951,697 |
| Mar 24, 2026 | 1,439.00 | 1,452.00 | 1,429.00 | 1,439.00 | 1,439.00 | 1.12% | 2,158,621 |
| Mar 23, 2026 | 1,449.00 | 1,464.00 | 1,415.00 | 1,423.00 | 1,423.00 | -1.86% | 1,834,495 |
| Mar 20, 2026 | 1,452.00 | 1,463.00 | 1,427.00 | 1,450.00 | 1,450.00 | 0.35% | 23,988,830 |
| Mar 19, 2026 | 1,477.00 | 1,477.00 | 1,410.00 | 1,445.00 | 1,445.00 | 6.25% | 2,366,984 |
| Mar 18, 2026 | 1,372.00 | 1,384.00 | 1,356.86 | 1,360.00 | 1,360.00 | -1.09% | 808,178 |
| Mar 17, 2026 | 1,362.00 | 1,376.00 | 1,351.00 | 1,375.00 | 1,375.00 | 1.55% | 1,270,178 |
| Mar 16, 2026 | 1,341.00 | 1,363.00 | 1,338.00 | 1,354.00 | 1,354.00 | -0.22% | 543,663 |
| Mar 13, 2026 | 1,344.00 | 1,363.00 | 1,328.00 | 1,357.00 | 1,357.00 | 1.57% | 841,879 |
| Mar 12, 2026 | 1,300.00 | 1,342.00 | 1,291.00 | 1,336.00 | 1,336.00 | 0.23% | 1,054,264 |
| Mar 11, 2026 | 1,343.00 | 1,345.00 | 1,314.00 | 1,333.00 | 1,333.00 | -0.52% | 1,141,749 |
| Mar 10, 2026 | 1,320.00 | 1,364.00 | 1,320.00 | 1,340.00 | 1,340.00 | -0.52% | 1,307,997 |
| Mar 9, 2026 | 1,330.00 | 1,350.00 | 1,319.00 | 1,347.00 | 1,347.00 | -0.30% | 751,674 |
| 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% | 772,657 |
| Mar 4, 2026 | 1,344.00 | 1,362.00 | 1,313.00 | 1,345.00 | 1,345.00 | - | 840,996 |
| Mar 3, 2026 | 1,349.00 | 1,355.00 | 1,321.00 | 1,345.00 | 1,345.00 | 0.75% | 1,319,538 |
| Mar 2, 2026 | 1,291.00 | 1,335.00 | 1,261.00 | 1,335.00 | 1,335.00 | 2.61% | 959,222 |
| Feb 27, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.31% | 2,310,261 |
| Feb 26, 2026 | 1,330.00 | 1,330.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.38% | 2,018,065 |
| Feb 25, 2026 | 1,300.00 | 1,320.00 | 1,299.00 | 1,310.00 | 1,310.00 | 0.69% | 784,532 |
| Feb 24, 2026 | 1,313.00 | 1,327.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.84% | 1,166,458 |
| Feb 23, 2026 | 1,335.00 | 1,364.00 | 1,308.00 | 1,312.00 | 1,312.00 | -3.67% | 714,888 |
| Feb 20, 2026 | 1,353.00 | 1,362.00 | 1,349.00 | 1,362.00 | 1,362.00 | 0.96% | 367,280 |
| Feb 19, 2026 | 1,348.00 | 1,380.00 | 1,348.00 | 1,349.00 | 1,349.00 | -1.39% | 451,114 |
| Feb 18, 2026 | 1,357.00 | 1,377.00 | 1,352.00 | 1,368.00 | 1,368.00 | 0.51% | 712,001 |
| Feb 17, 2026 | 1,368.00 | 1,375.00 | 1,355.00 | 1,361.00 | 1,361.00 | -0.37% | 525,949 |
| 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 | 1,375.00 | 1,345.00 | 1,369.00 | 1,369.00 | 1.94% | 725,796 |
| 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% | 1,460,338 |
| 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% | 624,649 |
| Feb 5, 2026 | 1,360.00 | 1,367.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.81% | 629,996 |
| Feb 4, 2026 | 1,322.00 | 1,377.00 | 1,322.00 | 1,352.00 | 1,352.00 | -0.15% | 750,138 |
| 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 | 1,343.25 | 1,373.00 | 1,373.00 | 1.55% | 1,805,069 |
| Jan 30, 2026 | 1,360.00 | 1,361.00 | 1,344.00 | 1,352.00 | 1,352.00 | 0.22% | 1,572,838 |
| 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% | 528,652 |
| Jan 27, 2026 | 1,365.00 | 1,370.00 | 1,358.00 | 1,364.00 | 1,364.00 | 0.37% | 637,493 |
| Jan 26, 2026 | 1,329.00 | 1,367.00 | 1,329.00 | 1,359.00 | 1,359.00 | -0.07% | 1,397,602 |
| Jan 23, 2026 | 1,353.00 | 1,371.00 | 1,353.00 | 1,360.00 | 1,360.00 | 0.29% | 709,957 |
| Jan 22, 2026 | 1,361.00 | 1,370.00 | 1,347.00 | 1,356.00 | 1,356.00 | 0.67% | 617,989 |
| Jan 21, 2026 | 1,326.00 | 1,352.00 | 1,319.00 | 1,347.00 | 1,347.00 | 0.45% | 1,808,752 |
| 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 | 1,334.00 | 1,302.00 | 1,327.00 | 1,327.00 | 1.76% | 561,589 |
| 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% | 503,167 |
| Jan 12, 2026 | 1,322.00 | 1,331.00 | 1,309.00 | 1,325.00 | 1,325.00 | 0.45% | 1,317,362 |
| Jan 9, 2026 | 1,322.00 | 1,344.00 | 1,313.00 | 1,319.00 | 1,319.00 | - | 1,028,355 |
| Jan 8, 2026 | 1,317.00 | 1,331.00 | 1,317.00 | 1,319.00 | 1,319.00 | -0.38% | 489,551 |
| 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 | 1,335.00 | 1,300.00 | 1,329.00 | 1,329.00 | 1.76% | 1,589,801 |
| Jan 2, 2026 | 1,317.00 | 1,322.00 | 1,303.00 | 1,306.00 | 1,306.00 | -0.68% | 580,821 |
| Dec 31, 2025 | 1,302.00 | 1,323.00 | 1,302.00 | 1,315.00 | 1,315.00 | 0.08% | 235,720 |
| 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% | 950,545 |
| 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% | 540,596 |
| Dec 19, 2025 | 1,309.00 | 1,315.00 | 1,296.50 | 1,302.00 | 1,302.00 | -0.53% | 1,920,859 |
| Dec 18, 2025 | 1,287.00 | 1,309.00 | 1,285.00 | 1,309.00 | 1,309.00 | 1.95% | 2,111,590 |
| Dec 17, 2025 | 1,276.00 | 1,296.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1.50% | 1,886,037 |
| Dec 16, 2025 | 1,195.00 | 1,266.00 | 1,189.00 | 1,265.00 | 1,265.00 | 8.49% | 2,261,710 |
| Dec 15, 2025 | 1,156.00 | 1,177.00 | 1,154.00 | 1,166.00 | 1,166.00 | 1.13% | 509,486 |
| 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% | 1,685,402 |
| 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% | 607,745 |
| Dec 5, 2025 | 1,152.00 | 1,167.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.77% | 982,443 |
| Dec 4, 2025 | 1,152.00 | 1,163.00 | 1,144.00 | 1,163.00 | 1,163.00 | 0.95% | 651,824 |