1. Share Prices

  2. Ig Group Holdings PLC (IGG)

912.50p-5.50 (-0.60%)20 Sep 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ig Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024915.00p920.50p908.00p912.50p2,325,992
Sep 19, 2024931.50p933.00p911.00p918.00p4,565,709
Sep 18, 2024950.00p955.50p914.34p947.00p1,937,814
Sep 17, 2024969.50p972.00p915.79p950.00p973,987
Sep 16, 2024968.00p974.00p959.50p965.50p719,932
Sep 13, 2024962.00p971.00p951.50p970.00p698,209
Sep 12, 2024970.00p982.00p961.00p961.00p771,151
Sep 11, 2024968.50p970.50p960.00p960.00p432,388
Sep 10, 2024944.50p969.50p944.50p969.50p421,424
Sep 9, 2024984.00p984.00p959.00p965.00p1,432,152
Sep 6, 2024958.50p968.50p948.00p959.50p907,820
Sep 5, 2024968.00p973.00p957.50p958.00p867,956
Sep 4, 2024950.50p971.00p948.00p966.50p942,101
Sep 3, 2024965.00p974.00p954.00p959.50p1,192,368
Sep 2, 2024971.50p972.00p948.50p962.50p1,264,331
Aug 30, 2024960.00p975.50p959.50p972.00p1,606,494
Aug 29, 2024977.00p977.00p963.00p967.50p1,262,682
Aug 28, 2024986.50p995.25p966.00p992.00p575,037
Aug 27, 2024975.50p986.00p972.50p986.00p1,261,925
Aug 23, 2024974.00p983.00p955.50p977.00p558,885
Aug 22, 2024971.50p984.00p950.50p979.50p1,424,567
Aug 21, 2024965.00p972.50p945.00p972.50p1,377,147
Aug 20, 2024973.50p979.00p965.00p965.00p746,457
Aug 19, 2024960.50p980.50p960.00p975.00p768,715
Aug 16, 2024965.50p970.50p960.50p964.50p745,807
Aug 15, 2024960.00p969.00p952.50p965.00p1,072,311
Aug 14, 2024936.50p955.50p932.00p955.50p1,270,025
Aug 13, 2024936.00p947.00p927.50p930.50p924,966
Aug 12, 2024920.50p939.00p919.00p933.00p1,587,348
Aug 9, 2024912.00p918.00p894.50p916.50p488,611
Aug 8, 2024909.50p914.00p900.50p913.50p661,936
Aug 7, 2024901.00p917.50p872.00p915.00p1,237,561
Aug 6, 2024886.00p899.00p877.50p880.50p2,363,669
Aug 5, 2024900.50p902.50p881.00p888.00p1,489,632
Aug 2, 2024929.00p934.00p904.50p915.50p1,544,709
Aug 1, 2024942.00p953.00p931.50p934.50p3,347,983
Jul 31, 2024944.00p945.00p930.50p937.50p1,906,781
Jul 30, 2024929.50p946.50p909.00p934.00p1,729,653
Jul 29, 2024928.00p945.25p912.00p939.50p1,925,026
Jul 26, 2024897.50p934.50p891.00p934.50p2,651,706
Jul 25, 2024864.50p901.50p820.50p901.50p1,366,884
Jul 24, 2024870.00p870.00p845.00p845.00p928,467
Jul 23, 2024865.50p868.50p855.50p859.50p617,872
Jul 22, 2024827.50p863.00p827.50p861.50p680,861
Jul 19, 2024848.50p863.50p838.96p851.00p909,336
Jul 18, 2024841.50p854.00p833.50p847.00p2,892,686
Jul 17, 2024851.00p862.00p838.24p839.00p748,710
Jul 16, 2024850.00p857.00p843.50p852.50p1,032,729
Jul 15, 2024846.00p857.00p840.50p851.50p655,554
Jul 12, 2024854.50p859.50p848.50p851.50p797,204
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.