IGG.L
IG Group Holdings plc LSE · IGG.L
$1,715.00
-9.00
(-0.52%)
Pullback · -1.69σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment IGG.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $1697.00 | $1716.00 | $1693.00 | $1715.00 | 0.0M |
| 2026-07-22 | $1750.00 | $1750.00 | $1704.00 | $1724.00 | 1.0M |
| 2026-07-21 | $1727.00 | $1759.00 | $1715.00 | $1744.00 | 0.5M |
| 2026-07-20 | $1742.00 | $1750.00 | $1714.00 | $1733.00 | 0.7M |
| 2026-07-17 | $1772.00 | $1784.00 | $1736.00 | $1743.00 | 0.9M |
| 2026-07-16 | $1763.00 | $1791.00 | $1758.00 | $1773.00 | 0.7M |
| 2026-07-15 | $1767.00 | $1784.00 | $1753.00 | $1779.00 | 1.1M |
| 2026-07-14 | $1744.00 | $1763.00 | $1739.00 | $1763.00 | 0.7M |
| 2026-07-13 | $1806.00 | $1811.00 | $1739.00 | $1758.00 | 3.1M |
| 2026-07-10 | $1813.00 | $1821.00 | $1780.00 | $1806.00 | 0.6M |
| 2026-07-09 | $1820.00 | $1835.00 | $1791.00 | $1802.00 | 0.9M |
| 2026-07-08 | $1866.00 | $1869.00 | $1791.00 | $1821.00 | 0.7M |
| 2026-07-07 | $1885.00 | $1906.00 | $1851.00 | $1862.00 | 0.7M |
| 2026-07-06 | $1859.00 | $1901.00 | $1844.00 | $1892.00 | 2.2M |
| 2026-07-03 | $1842.00 | $1865.00 | $1837.00 | $1863.00 | 0.5M |
| 2026-07-02 | $1820.00 | $1862.00 | $1820.00 | $1842.00 | 1.5M |
| 2026-07-01 | $1825.00 | $1857.00 | $1819.00 | $1835.00 | 1.5M |
| 2026-06-30 | $1838.00 | $1843.00 | $1818.00 | $1818.00 | 0.8M |
| 2026-06-29 | $1832.00 | $1854.00 | $1813.00 | $1832.00 | 1.2M |
| 2026-06-26 | $1854.00 | $1857.00 | $1811.00 | $1826.00 | 1.0M |
| 2026-06-25 | $1882.00 | $1890.00 | $1858.00 | $1858.00 | 0.9M |
| 2026-06-24 | $1908.00 | $1917.00 | $1886.00 | $1886.00 | 0.8M |
| 2026-06-23 | $1891.00 | $1922.00 | $1885.00 | $1918.00 | 0.5M |
| 2026-06-22 | $1904.00 | $1919.00 | $1881.00 | $1902.00 | 0.7M |
| 2026-06-19 | $1901.00 | $1906.00 | $1883.00 | $1895.00 | 2.0M |
| 2026-06-18 | $1893.00 | $1903.00 | $1878.00 | $1900.00 | 1.1M |
| 2026-06-17 | $1915.00 | $1925.00 | $1888.00 | $1901.00 | 1.0M |
| 2026-06-16 | $1916.00 | $1938.00 | $1910.00 | $1915.00 | 0.6M |
| 2026-06-15 | $1953.00 | $1956.00 | $1911.00 | $1912.00 | 0.9M |
| 2026-06-12 | $1918.00 | $1955.27 | $1909.00 | $1938.00 | 1.8M |
| 2026-06-11 | $1895.00 | $1928.00 | $1880.00 | $1913.00 | 0.9M |
| 2026-06-10 | $1857.00 | $1902.00 | $1849.00 | $1902.00 | 0.6M |
| 2026-06-09 | $1865.00 | $1891.00 | $1857.00 | $1857.00 | 2.0M |
| 2026-06-08 | $1830.00 | $1847.00 | $1794.00 | $1844.00 | 0.8M |
| 2026-06-05 | $1848.00 | $1866.00 | $1836.00 | $1839.00 | 0.5M |
| 2026-06-04 | $1796.00 | $1853.00 | $1796.00 | $1843.00 | 1.4M |
| 2026-06-03 | $1820.00 | $1830.00 | $1810.00 | $1814.00 | 0.9M |
| 2026-06-02 | $1829.00 | $1852.00 | $1822.00 | $1826.00 | 2.4M |
| 2026-06-01 | $1807.00 | $1831.00 | $1789.00 | $1821.00 | 1.3M |
| 2026-05-29 | $1807.00 | $1808.00 | $1782.00 | $1795.00 | 1.6M |
| 2026-05-28 | $1818.00 | $1821.00 | $1797.00 | $1803.00 | 0.5M |
| 2026-05-27 | $1844.00 | $1853.00 | $1791.00 | $1812.00 | 1.3M |
| 2026-05-26 | $1866.00 | $1869.00 | $1839.00 | $1845.00 | 1.4M |
| 2026-05-22 | $1849.00 | $1860.00 | $1833.00 | $1850.00 | 0.9M |
| 2026-05-21 | $1809.00 | $1880.00 | $1790.26 | $1837.00 | 4.0M |
| 2026-05-20 | $1748.00 | $1805.00 | $1730.00 | $1805.00 | 2.1M |
| 2026-05-19 | $1670.00 | $1753.00 | $1649.00 | $1742.00 | 2.1M |
| 2026-05-18 | $1536.00 | $1576.00 | $1528.00 | $1576.00 | 2.9M |
| 2026-05-15 | $1524.00 | $1544.00 | $1521.00 | $1533.00 | 1.1M |
| 2026-05-14 | $1510.00 | $1538.00 | $1508.00 | $1538.00 | 1.2M |
| 2026-05-13 | $1523.00 | $1535.00 | $1505.00 | $1513.00 | 1.2M |
| 2026-05-12 | $1524.00 | $1537.00 | $1511.00 | $1522.00 | 1.5M |
| 2026-05-11 | $1541.00 | $1543.00 | $1529.00 | $1532.00 | 1.6M |
| 2026-05-08 | $1529.00 | $1534.00 | $1519.50 | $1528.00 | 1.0M |
| 2026-05-07 | $1551.00 | $1556.00 | $1525.00 | $1535.50 | 0.9M |
| 2026-05-06 | $1536.50 | $1553.50 | $1524.50 | $1551.50 | 2.1M |
| 2026-05-05 | $1531.00 | $1546.00 | $1519.00 | $1532.50 | 3.1M |
| 2026-05-01 | $1494.00 | $1523.50 | $1482.00 | $1520.50 | 0.7M |
| 2026-04-30 | $1493.00 | $1509.00 | $1485.50 | $1503.00 | 0.8M |
| 2026-04-29 | $1537.00 | $1540.50 | $1525.00 | $1525.50 | 0.4M |
| 2026-04-28 | $1532.00 | $1538.00 | $1522.50 | $1538.00 | 0.4M |
| 2026-04-27 | $1508.00 | $1534.50 | $1504.00 | $1526.00 | 0.4M |
| 2026-04-24 | $1493.50 | $1514.50 | $1493.50 | $1509.00 | 0.4M |
| 2026-04-23 | $1537.00 | $1540.50 | $1506.50 | $1518.50 | 0.8M |
| 2026-04-22 | $1546.50 | $1553.50 | $1523.37 | $1539.00 | 2.0M |
| 2026-04-21 | $1535.50 | $1545.00 | $1527.62 | $1534.50 | 0.6M |
| 2026-04-20 | $1516.00 | $1536.00 | $1515.50 | $1536.00 | 1.2M |
| 2026-04-17 | $1522.00 | $1531.50 | $1515.00 | $1520.00 | 0.7M |
| 2026-04-16 | $1522.00 | $1527.50 | $1513.00 | $1513.00 | 0.4M |
| 2026-04-15 | $1525.00 | $1531.00 | $1513.00 | $1515.00 | 1.4M |
| 2026-04-14 | $1502.50 | $1519.00 | $1494.00 | $1518.00 | 0.7M |
| 2026-04-13 | $1482.00 | $1501.00 | $1469.50 | $1501.00 | 1.5M |
| 2026-04-10 | $1450.00 | $1482.00 | $1449.50 | $1478.50 | 1.6M |
| 2026-04-09 | $1452.00 | $1468.81 | $1449.00 | $1460.00 | 1.4M |
| 2026-04-08 | $1450.00 | $1462.50 | $1433.50 | $1448.50 | 0.9M |
| 2026-04-07 | $1432.00 | $1453.00 | $1431.50 | $1435.50 | 1.1M |
| 2026-04-02 | $1438.00 | $1451.00 | $1416.00 | $1444.00 | 1.5M |
| 2026-04-01 | $1448.00 | $1463.00 | $1440.00 | $1453.00 | 0.7M |
| 2026-03-31 | $1416.00 | $1441.00 | $1416.00 | $1432.00 | 1.5M |
| 2026-03-30 | $1404.00 | $1433.00 | $1404.00 | $1430.00 | 0.7M |
| 2026-03-27 | $1440.00 | $1446.00 | $1414.00 | $1414.00 | 2.3M |
| 2026-03-26 | $1447.00 | $1458.00 | $1431.00 | $1431.00 | 2.3M |
| 2026-03-25 | $1436.00 | $1470.00 | $1434.00 | $1467.00 | 0.9M |
| 2026-03-24 | $1439.00 | $1452.00 | $1429.00 | $1439.00 | 2.2M |
| 2026-03-23 | $1449.00 | $1464.00 | $1415.00 | $1423.00 | 1.8M |
| 2026-03-20 | $1452.00 | $1463.00 | $1427.00 | $1450.00 | 24.0M |
| 2026-03-19 | $1477.00 | $1477.00 | $1410.00 | $1445.00 | 2.4M |
| 2026-03-18 | $1372.00 | $1384.00 | $1356.86 | $1360.00 | 0.8M |
| 2026-03-17 | $1362.00 | $1376.00 | $1351.00 | $1375.00 | 1.3M |
| 2026-03-16 | $1341.00 | $1363.00 | $1338.00 | $1354.00 | 0.5M |
| 2026-03-13 | $1344.00 | $1363.00 | $1328.00 | $1357.00 | 0.8M |
| 2026-03-12 | $1300.00 | $1342.00 | $1291.00 | $1336.00 | 1.1M |
| 2026-03-11 | $1343.00 | $1345.00 | $1314.00 | $1333.00 | 1.1M |
| 2026-03-10 | $1320.00 | $1364.00 | $1320.00 | $1340.00 | 1.3M |
| 2026-03-09 | $1330.00 | $1350.00 | $1319.00 | $1347.00 | 0.8M |
| 2026-03-06 | $1322.00 | $1358.00 | $1322.00 | $1351.00 | 0.6M |
| 2026-03-05 | $1341.00 | $1361.96 | $1334.00 | $1343.00 | 0.8M |
| 2026-03-04 | $1344.00 | $1362.00 | $1313.00 | $1345.00 | 0.8M |
| 2026-03-03 | $1349.00 | $1355.00 | $1321.00 | $1345.00 | 1.3M |
| 2026-03-02 | $1291.00 | $1335.00 | $1293.00 | $1335.00 | 1.0M |
| 2026-02-27 | $1330.00 | $1330.00 | $1301.00 | $1301.00 | 2.3M |
| 2026-02-26 | $1330.00 | $1330.00 | $1299.00 | $1305.00 | 2.0M |
| 2026-02-25 | $1300.00 | $1320.00 | $1299.00 | $1310.00 | 0.8M |
| 2026-02-24 | $1313.00 | $1327.00 | $1296.00 | $1301.00 | 1.2M |
| 2026-02-23 | $1335.00 | $1364.00 | $1308.00 | $1312.00 | 0.7M |
| 2026-02-20 | $1353.00 | $1362.00 | $1349.00 | $1362.00 | 0.4M |
| 2026-02-19 | $1348.00 | $1380.00 | $1348.00 | $1349.00 | 0.5M |
| 2026-02-18 | $1357.00 | $1377.00 | $1352.00 | $1368.00 | 0.7M |
| 2026-02-17 | $1368.00 | $1375.00 | $1355.00 | $1361.00 | 0.5M |
| 2026-02-16 | $1377.00 | $1381.00 | $1360.00 | $1366.00 | 0.6M |
| 2026-02-13 | $1345.00 | $1375.00 | $1345.00 | $1369.00 | 0.7M |
| 2026-02-12 | $1329.00 | $1360.00 | $1329.00 | $1343.00 | 0.7M |
| 2026-02-11 | $1369.00 | $1369.00 | $1325.00 | $1338.00 | 1.5M |
| 2026-02-10 | $1382.00 | $1387.00 | $1363.00 | $1363.00 | 1.2M |
| 2026-02-09 | $1356.00 | $1383.00 | $1351.00 | $1382.00 | 1.2M |
| 2026-02-06 | $1338.00 | $1360.00 | $1331.25 | $1351.00 | 0.6M |
| 2026-02-05 | $1360.00 | $1367.00 | $1341.00 | $1341.00 | 0.6M |
| 2026-02-04 | $1322.00 | $1377.00 | $1322.00 | $1352.00 | 0.8M |
| 2026-02-03 | $1375.00 | $1388.00 | $1347.00 | $1354.00 | 1.0M |
| 2026-02-02 | $1346.00 | $1373.00 | $1343.25 | $1373.00 | 1.8M |
| 2026-01-30 | $1360.00 | $1361.00 | $1344.00 | $1352.00 | 1.6M |
| 2026-01-29 | $1374.00 | $1381.00 | $1344.00 | $1349.00 | 0.7M |
| 2026-01-28 | $1368.00 | $1372.00 | $1359.00 | $1372.00 | 0.5M |
| 2026-01-27 | $1365.00 | $1370.00 | $1358.00 | $1364.00 | 0.6M |
| 2026-01-26 | $1329.00 | $1367.00 | $1329.00 | $1359.00 | 1.4M |