1. Share Prices

  2. Ig Group Holdings PLC (IGG)

1,164.00p+1.00 (+0.09%)05 Dec 2025, 12:27
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
Dec 4, 20251152.00p1163.00p1144.00p1163.00p651,823
Dec 3, 20251140.00p1153.00p1129.00p1152.00p1,399,584
Dec 2, 20251128.00p1154.00p1119.00p1143.00p1,315,352
Dec 1, 20251129.00p1135.00p1122.00p1123.00p1,138,772
Nov 28, 20251140.00p1144.00p1135.00p1135.00p975,542
Nov 27, 20251142.00p1146.00p1124.00p1141.00p1,387,645
Nov 26, 20251047.00p1145.00p1026.00p1135.00p2,854,262
Nov 25, 20251026.00p1033.00p1017.00p1029.00p1,879,632
Nov 24, 20251035.00p1037.00p1018.00p1025.00p1,765,920
Nov 21, 20251050.00p1050.00p1016.00p1033.00p1,017,426
Nov 20, 20251043.00p1055.00p1042.00p1042.00p1,934,989
Nov 19, 20251070.00p1079.00p1035.00p1038.00p3,356,872
Nov 18, 20251070.00p1081.00p1067.00p1070.00p1,121,248
Nov 17, 20251089.00p1093.00p1076.00p1083.00p1,935,641
Nov 14, 20251111.00p1111.00p1064.00p1087.00p768,602
Nov 13, 20251111.00p1115.00p1104.00p1106.00p645,681
Nov 12, 20251126.00p1126.00p1110.00p1111.00p586,561
Nov 11, 20251124.00p1128.00p1110.00p1125.00p470,335
Nov 10, 20251110.00p1119.00p1110.00p1119.00p436,813
Nov 7, 20251113.00p1125.00p1105.00p1112.00p385,602
Nov 6, 20251121.00p1125.00p1110.00p1117.00p800,522
Nov 5, 20251107.00p1126.00p1105.00p1122.00p585,184
Nov 4, 20251110.00p1122.00p1089.00p1117.00p627,811
Nov 3, 20251116.00p1127.00p1110.00p1127.00p503,846
Oct 31, 20251086.00p1116.00p1085.00p1114.00p540,763
Oct 30, 20251102.00p1122.00p1102.00p1113.00p450,160
Oct 29, 20251118.00p1130.00p1118.00p1120.00p458,595
Oct 28, 20251123.00p1132.00p1114.00p1123.00p368,007
Oct 27, 20251114.00p1130.00p1110.00p1119.00p1,130,768
Oct 24, 20251102.00p1115.00p1098.00p1112.00p452,934
Oct 23, 20251088.00p1103.00p1081.00p1103.00p736,185
Oct 22, 20251074.00p1096.00p1071.00p1083.00p1,081,705
Oct 21, 20251074.00p1077.00p1069.00p1070.00p566,851
Oct 20, 20251065.00p1077.00p1065.00p1073.00p500,280
Oct 17, 20251063.00p1070.00p1051.00p1063.00p539,221
Oct 16, 20251070.00p1079.00p1067.00p1071.00p701,049
Oct 15, 20251078.00p1087.00p1071.00p1071.00p576,596
Oct 14, 20251075.00p1082.00p1070.00p1082.00p511,424
Oct 13, 20251074.00p1081.00p1072.00p1080.00p314,710
Oct 10, 20251077.00p1085.00p1067.00p1075.00p681,454
Oct 9, 20251075.00p1089.00p1073.00p1080.00p456,693
Oct 8, 20251061.00p1082.00p1058.00p1077.00p727,151
Oct 7, 20251064.00p1076.00p1063.00p1063.00p803,679
Oct 6, 20251073.00p1077.00p1064.00p1064.00p466,726
Oct 3, 20251075.00p1086.00p1070.00p1071.00p605,591
Oct 2, 20251067.00p1077.00p1062.36p1075.00p1,039,774
Oct 1, 20251050.00p1086.00p1050.00p1068.00p1,409,417
Sep 30, 20251059.00p1092.00p1057.00p1077.00p1,009,608
Sep 29, 20251043.00p1063.00p1043.00p1061.00p805,999
Sep 26, 20251061.00p1064.00p1049.00p1052.00p803,506
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC149.3015.56
Greggs PLC1,682.005.79
Elementis PLC167.404.49
Ssp Group PLC170.703.52
Ocado Group PLC190.803.56
Molten Ventures PLC492.603.18

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.20-5.81
Big Yellow Group PLC1,016.01-5.05
Trainline PLC211.20-3.91
Mony Group PLC185.73-3.27
Ithaca Energy PLC173.20-2.59
Hays PLC53.75-2.63