1. Share Prices

  2. Ig Group Holdings PLC (IGG)

1,117.00p-5.00 (-0.45%)06 Nov 2025, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ig Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20251121.00p1125.00p1110.00p1117.00p800,522
Nov 5, 20251107.00p1126.00p1105.00p1122.00p585,184
Nov 4, 20251110.00p1122.00p1089.00p1117.00p627,811
Nov 3, 20251116.00p1127.00p1110.00p1127.00p503,846
Oct 31, 20251086.00p1116.00p1085.00p1114.00p540,763
Oct 30, 20251102.00p1122.00p1102.00p1113.00p450,160
Oct 29, 20251118.00p1130.00p1118.00p1120.00p458,595
Oct 28, 20251123.00p1132.00p1114.00p1123.00p368,007
Oct 27, 20251114.00p1130.00p1110.00p1119.00p1,130,768
Oct 24, 20251102.00p1115.00p1098.00p1112.00p452,934
Oct 23, 20251088.00p1103.00p1081.00p1103.00p736,185
Oct 22, 20251074.00p1096.00p1071.00p1083.00p1,081,705
Oct 21, 20251074.00p1077.00p1069.00p1070.00p566,851
Oct 20, 20251065.00p1077.00p1065.00p1073.00p500,280
Oct 17, 20251063.00p1070.00p1051.00p1063.00p539,221
Oct 16, 20251070.00p1079.00p1067.00p1071.00p701,049
Oct 15, 20251078.00p1087.00p1071.00p1071.00p576,596
Oct 14, 20251075.00p1082.00p1070.00p1082.00p511,424
Oct 13, 20251074.00p1081.00p1072.00p1080.00p314,710
Oct 10, 20251077.00p1085.00p1067.00p1075.00p681,454
Oct 9, 20251075.00p1089.00p1073.00p1080.00p456,693
Oct 8, 20251061.00p1082.00p1058.00p1077.00p727,151
Oct 7, 20251064.00p1076.00p1063.00p1063.00p803,679
Oct 6, 20251073.00p1077.00p1064.00p1064.00p466,726
Oct 3, 20251075.00p1086.00p1070.00p1071.00p605,591
Oct 2, 20251067.00p1077.00p1062.36p1075.00p1,039,774
Oct 1, 20251050.00p1086.00p1050.00p1068.00p1,409,417
Sep 30, 20251059.00p1092.00p1057.00p1077.00p1,009,608
Sep 29, 20251043.00p1063.00p1043.00p1061.00p805,999
Sep 26, 20251061.00p1064.00p1049.00p1052.00p803,506
Sep 25, 20251055.00p1064.00p1049.00p1060.00p776,323
Sep 24, 20251071.00p1079.00p1064.00p1064.00p1,395,100
Sep 23, 20251085.00p1093.00p1074.00p1074.00p1,208,747
Sep 22, 20251074.00p1091.40p1069.00p1084.00p724,256
Sep 19, 20251101.00p1108.00p1059.00p1074.00p1,939,509
Sep 18, 20251092.00p1106.00p1091.00p1106.00p902,131
Sep 17, 20251130.00p1138.00p1123.00p1126.00p911,654
Sep 16, 20251141.00p1148.00p1123.00p1126.00p650,212
Sep 15, 20251160.00p1162.00p1133.00p1140.00p4,614,699
Sep 12, 20251158.00p1165.00p1153.00p1157.00p833,096
Sep 11, 20251152.00p1159.00p1147.00p1158.00p440,863
Sep 10, 20251152.00p1162.00p1149.00p1149.00p801,402
Sep 9, 20251149.00p1151.00p1140.00p1145.00p721,893
Sep 8, 20251138.00p1147.00p1135.00p1145.00p684,373
Sep 5, 20251129.00p1144.00p1129.00p1138.00p810,056
Sep 4, 20251109.00p1134.00p1107.00p1132.00p678,448
Sep 3, 20251097.00p1112.00p1094.00p1111.00p546,076
Sep 2, 20251140.00p1140.00p1096.00p1104.00p3,352,617
Sep 1, 20251123.00p1136.00p1112.00p1119.00p1,411,613
Aug 29, 20251134.00p1143.00p1130.00p1130.00p1,440,943
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.