993.00p+11.50 (+1.17%)24 Dec 2024, 12:35
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

 
     
DateOpenHighLowCloseVolume
Dec 19, 2024956.50p969.00p954.00p967.50p869,657
Dec 18, 2024962.50p975.50p962.50p971.00p423,460
Dec 17, 2024972.50p979.00p966.00p966.00p855,558
Dec 16, 2024964.00p980.00p961.00p978.50p730,555
Dec 13, 2024962.00p974.00p960.00p967.50p582,889
Dec 12, 2024966.50p970.00p964.50p966.50p372,445
Dec 11, 2024946.00p970.00p945.50p968.00p440,068
Dec 10, 2024958.50p968.00p958.00p961.50p764,319
Dec 9, 2024966.50p972.50p960.00p965.50p464,673
Dec 6, 2024970.00p975.00p965.00p966.50p581,309
Dec 5, 2024964.50p971.50p959.50p971.00p637,868
Dec 4, 2024951.50p971.50p950.00p965.50p1,987,651
Dec 3, 2024956.50p959.00p952.00p953.50p571,801
Dec 2, 2024960.00p969.50p950.50p956.50p658,622
Nov 29, 2024945.00p957.50p944.00p957.50p810,412
Nov 28, 2024947.00p953.50p945.50p948.00p368,969
Nov 27, 2024939.00p947.50p934.00p947.50p2,725,771
Nov 26, 2024939.50p943.00p934.50p934.50p494,608
Nov 25, 2024937.00p947.00p935.50p941.50p1,028,064
Nov 22, 2024940.00p952.20p931.50p936.00p648,994
Nov 21, 2024937.00p947.50p931.00p947.50p448,497
Nov 20, 2024917.50p944.50p917.50p933.50p1,393,459
Nov 19, 2024930.00p939.50p926.50p939.50p646,098
Nov 18, 2024920.00p932.00p919.00p928.50p319,221
Nov 15, 2024940.00p940.00p921.00p927.50p623,208
Nov 14, 2024916.00p926.00p915.00p926.00p451,673
Nov 13, 2024918.50p923.00p911.50p920.00p562,946
Nov 12, 2024929.50p929.50p913.00p916.50p502,621
Nov 11, 2024916.50p929.50p915.50p929.50p567,672
Nov 8, 2024920.00p920.00p908.50p916.00p544,343
Nov 7, 2024915.00p921.50p910.50p915.00p590,218
Nov 6, 2024905.50p922.50p905.50p913.00p636,566
Nov 5, 2024891.50p903.00p891.50p902.50p1,990,985
Nov 4, 2024895.50p902.00p891.50p894.50p593,743
Nov 1, 2024892.00p902.50p890.00p899.00p529,214
Oct 31, 2024889.00p897.50p886.00p895.00p1,433,149
Oct 30, 2024892.00p910.00p885.23p890.50p1,216,606
Oct 29, 2024928.50p931.50p885.00p895.50p1,193,250
Oct 28, 2024921.00p932.50p912.50p926.00p695,926
Oct 25, 2024924.00p931.00p924.00p927.00p651,646
Oct 24, 2024929.50p940.00p927.50p927.50p426,515
Oct 23, 2024944.00p946.50p926.00p928.00p868,998
Oct 22, 2024944.00p946.00p936.00p945.50p516,813
Oct 21, 2024951.00p958.50p943.00p944.50p639,107
Oct 18, 2024942.50p952.50p942.38p951.00p568,315
Oct 17, 2024944.50p952.00p941.00p948.00p1,225,465
Oct 16, 2024938.61p945.50p933.50p945.50p687,146
Oct 15, 2024931.00p936.50p922.00p936.50p573,286
Oct 14, 2024922.50p926.50p918.00p926.50p1,038,807
Oct 11, 2024901.00p920.00p901.00p920.00p1,072,523
Showing 1 to 50 of 255
December
January
February
March
April
May
June
July
August
September
October
November
December
2023
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
December
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
Advertisement