833.00p-21.50 (-2.52%)23 Sep 2021, 08:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ig Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 22, 2021859.00p866.50p848.00p854.50p638,523
Sep 21, 2021854.50p864.00p853.75p857.50p719,859
Sep 20, 2021840.00p855.00p833.00p850.00p774,897
Sep 17, 2021849.50p858.04p841.50p844.50p2,908,238
Sep 16, 2021850.00p885.00p844.53p847.00p1,081,885
Sep 15, 2021852.00p852.00p824.50p831.50p797,064
Sep 14, 2021850.00p855.00p840.00p841.00p599,581
Sep 13, 2021861.00p861.00p845.50p852.43p276,714
Sep 10, 2021850.00p858.50p848.00p857.50p542,563
Sep 9, 2021856.00p858.50p839.50p848.50p1,417,454
Sep 8, 2021867.00p870.01p861.00p861.50p3,027,248
Sep 7, 2021869.00p871.50p861.00p870.50p901,787
Sep 6, 2021874.00p877.00p866.00p870.50p701,523
Sep 3, 2021852.00p872.50p847.00p872.50p1,573,083
Sep 2, 2021930.00p930.00p834.00p841.00p3,059,361
Sep 1, 2021931.00p947.50p931.00p945.00p523,705
Aug 31, 2021926.50p936.50p913.50p936.50p937,559
Aug 27, 2021923.50p931.50p923.50p930.00p525,413
Aug 26, 2021925.00p929.50p920.50p929.00p312,853
Aug 25, 2021927.00p934.00p924.00p925.00p316,920
Aug 24, 2021931.00p937.50p924.50p924.50p895,498
Aug 23, 2021945.00p945.00p931.00p932.00p386,166
Aug 20, 2021931.50p942.00p929.50p936.50p755,877
Aug 19, 2021927.50p934.50p924.50p929.50p1,615,807
Aug 18, 2021914.00p932.50p912.50p932.50p467,252
Aug 17, 2021901.50p917.50p901.50p913.50p531,883
Aug 16, 2021904.50p915.00p901.50p913.00p459,130
Aug 13, 2021910.00p915.00p907.00p909.50p558,902
Aug 12, 2021896.00p908.50p896.00p903.00p399,781
Aug 11, 2021883.00p899.00p882.00p899.00p611,630
Aug 10, 2021865.00p885.00p865.00p879.00p1,039,633
Aug 9, 2021876.50p889.00p872.50p883.00p622,493
Aug 6, 2021899.00p912.50p888.50p891.50p500,256
Aug 5, 2021891.00p915.00p891.00p911.50p1,690,978
Aug 4, 2021905.00p918.00p893.00p918.00p1,164,812
Aug 3, 2021914.00p914.50p901.00p905.50p584,854
Aug 2, 2021897.00p913.00p896.00p908.00p864,097
Jul 30, 2021862.50p895.25p862.50p892.00p752,444
Jul 29, 2021885.00p897.00p883.50p884.00p956,585
Jul 28, 2021874.50p894.00p874.50p884.50p904,362
Jul 27, 2021872.00p886.00p858.50p878.00p1,277,582
Jul 26, 2021874.50p896.00p858.00p880.00p1,160,097
Jul 23, 2021870.00p879.00p862.00p869.50p902,374
Jul 22, 2021829.00p867.50p829.00p858.50p1,528,521
Jul 21, 2021820.00p830.50p818.00p825.00p564,098
Jul 20, 2021819.00p828.50p810.50p820.00p634,105
Jul 19, 2021841.00p844.00p822.50p825.50p621,046
Jul 16, 2021853.00p856.00p841.00p845.00p485,634
Jul 15, 2021858.50p867.50p847.50p851.50p1,001,157
Jul 14, 2021881.50p881.50p866.00p868.50p634,940
Showing 1 to 50 of 253