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
Aug 22, 2019 537.20 551.20 526.20 538.20 1,312,317
Aug 21, 2019 535.40 543.60 532.00 540.80 990,581
Aug 20, 2019 552.80 560.20 533.00 533.40 1,618,860
Aug 19, 2019 551.20 563.00 543.80 556.60 572,642
Aug 16, 2019 535.40 552.20 535.40 552.20 748,743
Aug 15, 2019 547.40 552.60 533.40 540.00 1,080,850
Aug 14, 2019 554.20 557.80 538.56 544.40 1,246,283
Aug 13, 2019 545.20 557.80 538.56 540.80 350,536
Aug 12, 2019 566.40 0.00 540.80 540.80 887,864
Aug 9, 2019 566.40 570.30 561.20 562.00 468,002
Aug 8, 2019 562.80 569.20 562.60 564.80 496,124
Aug 7, 2019 558.40 564.40 555.20 561.00 731,246
Aug 6, 2019 565.80 575.40 559.00 559.20 1,512,672
Aug 5, 2019 573.60 571.40 564.60 565.60 855,662
Aug 2, 2019 573.60 574.40 554.80 567.20 1,265,025
Aug 1, 2019 568.40 579.40 565.80 576.20 1,213,638
Jul 31, 2019 570.20 578.60 567.40 571.80 1,380,540
Jul 30, 2019 563.80 572.80 559.10 572.80 1,096,885
Jul 29, 2019 560.20 566.60 557.40 561.80 887,506
Jul 26, 2019 576.40 578.60 555.80 560.60 1,184,833
Jul 25, 2019 577.20 580.20 565.00 574.00 1,306,848
Jul 24, 2019 581.20 589.60 575.40 575.40 1,098,702
Jul 23, 2019 584.00 586.74 558.80 580.00 2,709,849
Jul 22, 2019 592.80 593.80 579.60 580.00 1,405,803
Jul 19, 2019 599.40 599.40 586.20 592.80 744,286
Jul 18, 2019 600.80 604.60 592.80 596.60 615,861
Jul 17, 2019 601.00 604.60 598.20 604.60 756,420
Jul 16, 2019 598.00 601.40 593.60 601.40 610,445
Jul 15, 2019 593.80 601.00 593.20 597.00 668,461
Jul 12, 2019 0.00 595.80 0.00 595.80 771,680
Jul 11, 2019 594.00 594.24 584.60 590.00 718,440
Jul 10, 2019 591.60 593.40 584.20 588.20 763,328
Jul 9, 2019 592.00 596.20 587.00 593.00 645,484
Jul 8, 2019 593.80 598.00 588.60 592.00 594,905
Jul 5, 2019 597.20 600.40 591.80 594.40 571,805
Jul 4, 2019 595.60 601.65 594.80 595.80 386,118
Jul 3, 2019 587.40 600.20 571.10 597.20 1,475,876
Jul 2, 2019 590.20 604.80 584.60 587.20 946,272
Jul 1, 2019 587.40 594.20 584.00 587.60 1,264,141
Jun 28, 2019 579.80 589.40 579.40 584.20 1,181,721
Jun 27, 2019 581.60 583.60 571.80 577.80 1,612,575
Jun 26, 2019 576.40 584.20 576.40 582.20 775,361
Jun 25, 2019 577.20 583.80 573.40 580.80 608,090
Jun 24, 2019 584.00 584.80 578.40 578.40 565,439
Jun 21, 2019 570.00 581.80 569.00 581.80 2,344,352
Jun 20, 2019 577.00 583.82 569.80 570.00 1,066,677
Jun 19, 2019 577.40 581.80 573.00 575.00 1,203,411
Jun 18, 2019 571.40 577.80 564.40 577.00 2,872,155
Jun 17, 2019 574.60 581.00 571.61 573.80 950,567
Jun 14, 2019 577.40 577.40 569.60 570.00 627,060
Showing 1 to 50 of 261