IG Group Holdings plc (LON:IGG)
London
· Delayed Price · Currency is GBP · Price in GBp 1,052.00
-8.00 (-0.75%)
Sep 26, 2025, 4:54 PM BST
IG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,061.00 | 1,064.00 | 1,049.00 | 1,052.00 | 1,052.00 | -0.75% | 803,454 |
| Sep 25, 2025 | 1,055.00 | 1,064.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.38% | 776,323 |
| Sep 24, 2025 | 1,071.00 | 1,079.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.93% | 1,395,100 |
| Sep 23, 2025 | 1,085.00 | 1,093.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.92% | 1,208,747 |
| Sep 22, 2025 | 1,074.00 | 1,091.40 | 1,069.00 | 1,084.00 | 1,084.00 | 0.93% | 724,256 |
| Sep 19, 2025 | 1,101.00 | 1,108.00 | 1,059.00 | 1,074.00 | 1,074.00 | -2.89% | 1,939,509 |
| Sep 18, 2025 | 1,092.00 | 1,106.00 | 1,091.00 | 1,106.00 | 1,106.00 | -1.78% | 902,131 |
| Sep 17, 2025 | 1,130.00 | 1,138.00 | 1,123.00 | 1,126.00 | 1,092.66 | - | 911,654 |
| Sep 16, 2025 | 1,141.00 | 1,148.00 | 1,123.00 | 1,126.00 | 1,092.66 | -1.23% | 650,212 |
| Sep 15, 2025 | 1,160.00 | 1,162.00 | 1,133.80 | 1,140.00 | 1,106.25 | -1.47% | 4,614,699 |
| Sep 12, 2025 | 1,158.00 | 1,165.00 | 1,153.00 | 1,157.00 | 1,122.75 | -0.09% | 833,096 |
| Sep 11, 2025 | 1,152.00 | 1,159.00 | 1,147.00 | 1,158.00 | 1,123.72 | 0.78% | 440,863 |
| Sep 10, 2025 | 1,152.00 | 1,162.00 | 1,149.00 | 1,149.00 | 1,114.98 | 0.35% | 801,402 |
| Sep 9, 2025 | 1,149.00 | 1,151.00 | 1,140.00 | 1,145.00 | 1,111.10 | - | 721,893 |
| Sep 8, 2025 | 1,138.00 | 1,147.00 | 1,135.00 | 1,145.00 | 1,111.10 | 0.62% | 684,373 |
| Sep 5, 2025 | 1,129.00 | 1,144.00 | 1,129.00 | 1,138.00 | 1,104.31 | 0.53% | 810,056 |
| Sep 4, 2025 | 1,109.00 | 1,134.00 | 1,107.00 | 1,132.00 | 1,098.49 | 1.89% | 698,325 |
| Sep 3, 2025 | 1,097.00 | 1,112.00 | 1,094.00 | 1,111.00 | 1,078.11 | 0.63% | 546,076 |
| Sep 2, 2025 | 1,140.00 | 1,140.00 | 1,096.00 | 1,104.00 | 1,071.32 | -1.34% | 3,352,617 |
| Sep 1, 2025 | 1,123.00 | 1,136.00 | 1,112.00 | 1,119.00 | 1,085.87 | -0.97% | 1,411,613 |
| Aug 29, 2025 | 1,134.00 | 1,143.00 | 1,130.00 | 1,130.00 | 1,096.55 | -0.70% | 1,440,943 |
| Aug 28, 2025 | 1,149.00 | 1,158.00 | 1,131.00 | 1,138.00 | 1,104.31 | -1.13% | 3,389,930 |
| Aug 27, 2025 | 1,152.00 | 1,157.00 | 1,145.00 | 1,151.00 | 1,116.92 | -0.09% | 1,781,074 |
| Aug 26, 2025 | 1,146.00 | 1,156.00 | 1,140.00 | 1,152.00 | 1,117.90 | -0.09% | 1,297,118 |
| Aug 22, 2025 | 1,146.00 | 1,154.00 | 1,144.00 | 1,153.00 | 1,118.87 | 0.35% | 597,599 |
| Aug 21, 2025 | 1,140.00 | 1,150.00 | 1,139.00 | 1,149.00 | 1,114.98 | 0.35% | 331,871 |
| Aug 20, 2025 | 1,141.00 | 1,149.00 | 1,131.00 | 1,145.00 | 1,111.10 | 0.70% | 803,278 |
| Aug 19, 2025 | 1,137.00 | 1,148.00 | 1,137.00 | 1,137.00 | 1,103.34 | -0.70% | 623,739 |
| Aug 18, 2025 | 1,140.00 | 1,150.00 | 1,136.00 | 1,145.00 | 1,111.10 | 0.62% | 994,185 |
| Aug 15, 2025 | 1,147.00 | 1,153.00 | 1,136.00 | 1,138.00 | 1,104.31 | -0.96% | 1,141,337 |
| Aug 14, 2025 | 1,140.00 | 1,149.00 | 1,137.00 | 1,149.00 | 1,114.98 | 0.79% | 771,189 |
| Aug 13, 2025 | 1,131.00 | 1,143.00 | 1,131.00 | 1,140.00 | 1,106.25 | 0.88% | 3,985,952 |
| Aug 12, 2025 | 1,145.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,096.55 | -0.79% | 1,172,507 |
| Aug 11, 2025 | 1,135.00 | 1,142.00 | 1,133.00 | 1,139.00 | 1,105.28 | - | 852,576 |
| Aug 8, 2025 | 1,136.00 | 1,139.00 | 1,131.00 | 1,139.00 | 1,105.28 | 0.35% | 3,473,125 |
| Aug 7, 2025 | 1,133.00 | 1,138.00 | 1,127.00 | 1,135.00 | 1,101.40 | 0.35% | 882,404 |
| Aug 6, 2025 | 1,144.00 | 1,144.00 | 1,128.00 | 1,131.00 | 1,097.52 | -0.18% | 926,096 |
| Aug 5, 2025 | 1,143.00 | 1,149.00 | 1,129.00 | 1,133.00 | 1,099.46 | -0.61% | 794,112 |
| Aug 4, 2025 | 1,126.00 | 1,140.00 | 1,126.00 | 1,140.00 | 1,106.25 | 1.24% | 474,158 |
| Aug 1, 2025 | 1,114.00 | 1,135.00 | 1,114.00 | 1,126.00 | 1,092.66 | -0.35% | 823,381 |
| Jul 31, 2025 | 1,111.00 | 1,130.00 | 1,091.00 | 1,130.00 | 1,096.55 | 2.26% | 3,721,415 |
| Jul 30, 2025 | 1,108.00 | 1,113.00 | 1,096.00 | 1,105.00 | 1,072.29 | -0.36% | 2,630,176 |
| Jul 29, 2025 | 1,114.00 | 1,119.00 | 1,093.23 | 1,109.00 | 1,076.17 | -0.45% | 2,324,009 |
| Jul 28, 2025 | 1,120.00 | 1,136.00 | 1,106.00 | 1,114.00 | 1,081.02 | -1.50% | 1,484,715 |
| Jul 25, 2025 | 1,140.00 | 1,140.00 | 1,118.80 | 1,131.00 | 1,097.52 | -0.79% | 1,964,168 |
| Jul 24, 2025 | 1,055.00 | 1,146.00 | 1,054.00 | 1,140.00 | 1,106.25 | 7.65% | 1,290,489 |
| Jul 23, 2025 | 1,063.00 | 1,066.00 | 1,055.00 | 1,059.00 | 1,027.65 | -0.19% | 1,325,958 |
| Jul 22, 2025 | 1,068.00 | 1,068.00 | 1,057.00 | 1,061.00 | 1,029.59 | -0.56% | 1,378,835 |
| Jul 21, 2025 | 1,076.00 | 1,077.00 | 1,067.00 | 1,067.00 | 1,035.41 | -0.65% | 209,375 |
| Jul 18, 2025 | 1,091.00 | 1,091.00 | 1,068.00 | 1,074.00 | 1,042.20 | 0.56% | 318,662 |