IG Group Holdings plc IGGHY
12.92 USD +0.04 (+0.27%)
Regular-session close
13.47 Day range 13.47
11.76 52-week range 25.00
- YTD
- -10.40%
- 1 year
- -11.75%
IGGHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | +0.58 | +4.50% | 5 |
| Nov 12, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | +0.13 | +1.02% | 700 |
| Nov 11, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08 | -0.62% | 100 |
| Nov 9, 2026 | 12.73 | 12.84 | 12.73 | 12.84 | +0.76 | +6.29% | 700 |
| Nov 6, 2026 | 12.23 | 12.61 | 12.08 | 12.08 | -0.75 | -5.85% | 1,300 |
| Nov 5, 2026 | 12.86 | 12.86 | 12.35 | 12.83 | -0.20 | -1.53% | 1,300 |
| Nov 4, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | +0.51 | +4.07% | 500 |
| Nov 3, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 12.40 | 12.52 | 12.40 | 12.52 | +0.76 | +6.46% | 700 |
| Oct 30, 2026 | 12.77 | 12.77 | 11.76 | 11.76 | -1.70 | -12.63% | 400 |
| Oct 29, 2026 | 13.03 | 13.46 | 13.03 | 13.46 | +0.73 | +5.73% | 400 |
| Oct 28, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | -0.13 | -1.01% | 500 |
| Oct 27, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | -0.92 | -6.68% | 300 |
| Oct 26, 2026 | 12.72 | 13.78 | 12.72 | 13.78 | +0.08 | +0.58% | 2,700 |
| Oct 23, 2026 | 13.42 | 13.70 | 13.42 | 13.70 | -0.26 | -1.86% | 400 |
| Oct 22, 2026 | 12.90 | 13.98 | 12.90 | 13.96 | +1.36 | +10.79% | 3,000 |
| Oct 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 13.18 | 13.18 | 12.60 | 12.60 | -0.51 | -3.89% | 1,100 |
| Oct 19, 2026 | 13.88 | 13.88 | 13.11 | 13.11 | -0.17 | -1.28% | 1,100 |
| Oct 16, 2026 | 14.23 | 14.23 | 13.28 | 13.28 | +0.20 | +1.53% | 800 |
| Oct 15, 2026 | 12.99 | 13.53 | 12.99 | 13.08 | +0.38 | +2.99% | 800 |
| Oct 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 12.08 | 13.79 | 12.08 | 12.70 | -1.39 | -9.87% | 2,000 |
| Oct 12, 2026 | 13.09 | 14.09 | 13.09 | 14.09 | +0.09 | +0.64% | 1,400 |
| Oct 9, 2026 | 13.70 | 14.00 | 13.07 | 14.00 | +0.38 | +2.79% | 1,400 |
| Oct 8, 2026 | 13.74 | 13.78 | 13.62 | 13.62 | +1.25 | +10.11% | 1,500 |
| Oct 7, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | +0.19 | +1.56% | 3,000 |
| Oct 5, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | -1.06 | -8.01% | 1,600 |
| Oct 2, 2026 | 14.82 | 14.82 | 13.24 | 13.24 | -5.14 | -27.97% | 2,500 |
| Oct 1, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | -0.02 | -0.11% | 300 |
| Sep 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | -0.60 | -3.16% | 100 |
| Sep 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.61 | +3.32% | 200 |
| Aug 24, 2026 | 19.47 | 19.47 | 18.39 | 18.39 | -1.57 | -7.87% | 300 |
| Aug 21, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | +0.31 | +1.58% | 200 |
| Aug 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the IGGHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.