709.00p+10.00 (+1.43%)01 Mar 2024, 18:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ig Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024699.50p712.50p697.50p709.00p1,553,748
Feb 29, 2024704.50p710.00p699.00p699.00p2,665,353
Feb 28, 2024697.00p711.50p697.00p704.00p886,362
Feb 27, 2024710.00p714.50p706.00p709.00p1,274,848
Feb 26, 2024711.50p716.50p710.00p711.00p1,404,458
Feb 23, 2024708.00p713.50p707.00p711.50p1,814,975
Feb 22, 2024702.50p710.54p701.00p706.50p1,006,127
Feb 21, 2024711.50p711.50p693.50p699.00p1,084,252
Feb 20, 2024699.50p704.50p693.18p695.00p1,053,192
Feb 19, 2024700.50p704.00p699.50p701.00p880,092
Feb 16, 2024700.00p711.00p697.00p701.50p1,093,867
Feb 15, 2024673.00p699.00p673.00p697.50p809,348
Feb 14, 2024697.50p697.50p685.00p688.00p633,506
Feb 13, 2024694.50p694.50p680.00p683.50p2,077,595
Feb 12, 2024692.00p703.00p685.00p687.50p919,977
Feb 9, 2024672.00p691.50p672.00p687.00p1,645,372
Feb 8, 2024675.00p680.00p671.00p672.50p2,404,114
Feb 7, 2024685.00p691.00p674.50p677.00p2,628,927
Feb 6, 2024682.00p694.50p681.50p684.00p4,453,802
Feb 5, 2024703.50p709.50p687.50p687.50p3,011,348
Feb 2, 2024712.00p712.00p699.21p699.50p2,225,542
Feb 1, 2024702.00p718.00p697.00p701.50p3,900,746
Jan 31, 2024698.50p719.50p694.50p713.50p2,779,015
Jan 30, 2024708.50p717.50p700.00p700.00p2,484,877
Jan 29, 2024717.00p720.49p704.50p709.50p1,918,965
Jan 26, 2024708.50p724.50p699.50p720.00p2,782,465
Jan 25, 2024700.00p726.00p683.50p716.00p5,077,288
Jan 24, 2024767.00p776.00p761.14p775.00p1,288,953
Jan 23, 2024778.50p781.50p758.50p758.50p1,620,145
Jan 22, 2024765.00p772.50p764.50p771.00p1,437,454
Jan 19, 2024773.50p773.50p762.00p762.00p1,290,771
Jan 18, 2024770.00p773.00p766.00p766.00p825,083
Jan 17, 2024765.00p771.50p760.50p767.50p1,087,237
Jan 16, 2024780.00p782.03p769.50p776.50p1,182,539
Jan 15, 2024779.50p782.50p773.50p775.50p651,931
Jan 12, 2024771.50p785.00p766.50p778.00p1,439,671
Jan 11, 2024766.00p773.00p763.00p767.00p3,001,200
Jan 10, 2024752.50p765.50p751.50p764.00p1,248,094
Jan 9, 2024768.00p768.00p756.00p758.00p2,113,455
Jan 8, 2024762.00p773.50p759.00p764.50p1,815,581
Jan 5, 2024760.50p761.00p744.50p751.50p1,908,640
Jan 4, 2024752.50p764.50p750.00p760.50p1,277,070
Jan 3, 2024758.00p764.00p750.50p750.50p1,174,852
Jan 2, 2024769.00p774.50p754.50p757.50p1,132,692
Dec 29, 2023750.00p770.50p750.00p765.50p372,223
Dec 28, 2023765.00p768.00p757.50p764.50p706,963
Dec 27, 2023740.00p764.50p740.00p763.00p698,044
Dec 22, 2023750.00p763.00p744.00p759.50p772,581
Dec 21, 2023748.00p756.00p745.00p752.50p585,367
Dec 20, 2023748.00p756.00p742.00p749.50p9,864,105
Showing 1 to 50 of 253