Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

IG Group Holdings Historic Prices

 
     
Date Open High Low Close Volume
Dec 10, 2019 684.80 694.00 674.60 680.80 925,764
Dec 9, 2019 674.00 682.60 672.20 682.00 786,453
Dec 6, 2019 665.40 679.40 663.20 679.20 842,056
Dec 5, 2019 680.00 680.00 643.84 664.40 1,473,717
Dec 4, 2019 676.40 693.40 674.20 689.20 941,160
Dec 3, 2019 672.80 682.20 664.60 671.80 800,038
Dec 2, 2019 682.20 685.80 673.80 678.20 1,239,077
Nov 29, 2019 688.80 692.20 674.60 675.80 923,998
Nov 28, 2019 689.80 696.00 685.40 690.40 1,257,372
Nov 27, 2019 691.20 694.80 687.20 690.00 963,678
Nov 26, 2019 674.00 696.20 672.20 695.40 1,672,258
Nov 25, 2019 659.60 674.40 659.60 671.80 483,022
Nov 22, 2019 648.00 665.80 647.20 665.20 731,387
Nov 21, 2019 656.20 667.00 652.60 654.00 938,639
Nov 20, 2019 665.60 665.60 654.20 658.80 700,862
Nov 19, 2019 664.80 670.60 661.80 664.60 508,296
Nov 18, 2019 670.00 671.60 657.80 662.40 515,960
Nov 15, 2019 659.20 667.20 654.40 667.20 608,868
Nov 14, 2019 659.00 663.00 653.00 655.80 798,322
Nov 13, 2019 661.20 661.20 653.40 656.60 746,914
Nov 12, 2019 663.60 663.80 654.60 660.00 691,962
Nov 11, 2019 658.60 663.80 652.80 660.00 558,535
Nov 8, 2019 657.80 659.80 653.80 658.20 655,801
Nov 7, 2019 656.00 658.80 651.40 658.20 648,523
Nov 6, 2019 650.20 661.51 646.40 654.40 671,717
Nov 5, 2019 647.00 652.40 643.80 651.20 722,556
Nov 4, 2019 645.00 647.40 638.80 645.80 632,251
Nov 1, 2019 633.00 642.20 633.00 640.00 648,324
Oct 31, 2019 639.80 642.80 633.40 635.40 740,630
Oct 30, 2019 642.60 646.60 636.00 640.60 905,145
Oct 29, 2019 636.60 644.50 634.80 641.20 1,044,278
Oct 28, 2019 629.00 641.40 627.40 641.40 908,130
Oct 25, 2019 625.80 631.20 624.80 630.00 975,575
Oct 24, 2019 614.00 626.80 610.07 625.80 1,126,986
Oct 23, 2019 613.80 618.20 605.20 612.20 1,341,559
Oct 22, 2019 614.00 615.00 607.40 612.80 666,778
Oct 21, 2019 608.60 617.00 603.80 612.80 786,679
Oct 18, 2019 611.20 621.80 609.80 610.00 972,274
Oct 17, 2019 619.80 621.00 609.60 615.20 750,185
Oct 16, 2019 620.00 620.20 609.20 616.40 1,221,432
Oct 15, 2019 608.20 627.40 603.80 620.20 1,610,874
Oct 14, 2019 605.00 605.60 595.60 600.00 1,011,736
Oct 11, 2019 579.00 606.20 563.40 606.20 1,089,354
Oct 10, 2019 585.80 587.20 566.80 576.60 719,510
Oct 9, 2019 590.80 593.18 578.20 580.20 668,298
Oct 8, 2019 594.40 594.40 583.80 585.20 964,394
Oct 7, 2019 596.20 599.40 586.60 590.40 625,571
Oct 4, 2019 602.00 602.00 592.60 596.40 816,969
Oct 3, 2019 585.00 599.20 579.76 598.20 2,885,324
Oct 2, 2019 593.20 595.42 585.80 585.80 787,237
Showing 1 to 50 of 260