OTC Markets OTCPK - Delayed Quote
USD
IG Group Holdings plc (IGGHY)
12.40
+0.43
(+3.59%)
At close: November 2 at 12:25:36 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.40
12.52
12.40
12.52
12.52
700
Oct 30, 2026
12.77
12.77
11.76
11.76
11.76
400
Oct 29, 2026
13.03
13.46
13.03
13.46
13.46
400
Oct 28, 2026
12.73
12.73
12.73
12.73
12.73
500
Oct 27, 2026
12.86
12.86
12.86
12.86
12.86
300
Oct 26, 2026
12.72
13.78
12.72
13.78
13.78
2,700
Oct 23, 2026
13.42
13.70
13.42
13.70
13.70
400
Oct 22, 2026
12.90
13.98
12.90
13.96
13.96
3,000
Oct 21, 2026
12.60
12.60
12.60
12.60
12.60
-
Oct 20, 2026
13.18
13.18
12.60
12.60
12.60
1,100
Oct 19, 2026
13.88
13.88
13.11
13.11
13.11
1,100
Oct 16, 2026
14.23
14.23
13.28
13.28
13.28
800
Oct 15, 2026
12.99
13.53
12.99
13.08
13.08
800
Oct 14, 2026
12.70
12.70
12.70
12.70
12.70
-
Oct 13, 2026
12.08
13.79
12.08
12.70
12.70
2,000
Oct 12, 2026
13.09
14.09
13.09
14.09
14.09
1,400
Oct 9, 2026
13.70
14.00
13.07
14.00
14.00
1,400
Oct 8, 2026
13.74
13.78
13.62
13.62
13.62
1,500
Oct 7, 2026
12.37
12.37
12.37
12.37
12.37
-
Oct 6, 2026
12.37
12.37
12.37
12.37
12.37
3,000
Oct 5, 2026
12.18
12.18
12.18
12.18
12.18
1,600
Oct 2, 2026
14.82
14.82
13.24
13.24
13.24
2,500
Oct 1, 2026
18.38
18.38
18.38
18.38
18.38
-
Sep 30, 2026
18.38
18.38
18.38
18.38
18.38
-
Sep 29, 2026
18.38
18.38
18.38
18.38
18.38
-
Sep 28, 2026
18.38
18.38
18.38
18.38
18.38
-
Sep 25, 2026
18.38
18.38
18.38
18.38
18.38
-
Sep 24, 2026
18.38
18.38
18.38
18.38
18.38
-
Sep 23, 2026
18.38
18.38
18.38
18.38
18.38
-
Sep 22, 2026
18.38
18.38
18.38
18.38
18.38
300
Sep 21, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 18, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 17, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 16, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 15, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 14, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 11, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 10, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 9, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 8, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 4, 2026
18.40
18.40
18.40
18.40
18.40
100
Sep 3, 2026
19.00
19.00
19.00
19.00
19.00
-
Sep 2, 2026
19.00
19.00
19.00
19.00
19.00
-
Sep 1, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 31, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 28, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 27, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 26, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 25, 2026
19.00
19.00
19.00
19.00
19.00
200
Aug 24, 2026
19.47
19.47
18.39
18.39
18.39
300
Aug 21, 2026
19.96
19.96
19.96
19.96
19.96
-
Aug 20, 2026
19.96
19.96
19.96
19.96
19.96
-
Aug 19, 2026
19.96
19.96
19.96
19.96
19.96
-
Aug 18, 2026
19.96
19.96
19.96
19.96
19.96
-
Aug 17, 2026
19.96
19.96
19.96
19.96
19.96
200
Aug 14, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
19.65
19.65
19.65
19.65
19.65
-
Aug 13, 2026
19.65
19.65
19.65
19.65
19.45
-
Aug 12, 2026
19.65
19.65
19.65
19.65
19.45
-
Aug 11, 2026
19.65
19.65
19.65
19.65
19.45
-
Aug 10, 2026
19.65
19.65
19.65
19.65
19.45
300
Aug 7, 2026
18.50
18.50
18.50
18.50
18.32
-
Aug 6, 2026
18.50
18.50
18.50
18.50
18.32
2,300
Aug 5, 2026
19.15
19.15
19.15
19.15
18.96
-
Aug 4, 2026
19.15
19.15
19.15
19.15
18.96
-
Aug 3, 2026
19.02
19.15
18.50
19.15
18.96
900
Jul 31, 2026
21.69
21.69
20.28
21.32
21.11
4,000
Jul 30, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 29, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 28, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 27, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 24, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 23, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 22, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 21, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 20, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 17, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 16, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 15, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 14, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 13, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 10, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 9, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 8, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 7, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 6, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 2, 2026
25.00
25.00
25.00
25.00
24.75
-
Jul 1, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 30, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 29, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 26, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 25, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 24, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 23, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 22, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 18, 2026
25.00
25.00
25.00
25.00
24.75
-
Jun 17, 2026
25.00
25.00
25.00
25.00
24.75
800
Jun 16, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 15, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 12, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 11, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 10, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 9, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 8, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 5, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 4, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 3, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 2, 2026
21.75
21.75
21.75
21.75
21.54
-
Jun 1, 2026
21.75
21.75
21.75
21.75
21.54
-
May 29, 2026
21.75
21.75
21.75
21.75
21.54
-
May 28, 2026
21.75
21.75
21.75
21.75
21.54
-
May 27, 2026
21.75
21.75
21.75
21.75
21.54
-
May 26, 2026
21.75
21.75
21.75
21.75
21.54
-
May 22, 2026
21.75
21.75
21.75
21.75
21.54
-
May 21, 2026
21.75
21.75
21.75
21.75
21.54
-
May 20, 2026
21.75
21.75
21.75
21.75
21.54
-
May 19, 2026
21.75
21.75
21.75
21.75
21.54
100
May 18, 2026
22.55
22.55
22.55
22.55
22.33
100
May 15, 2026
21.00
21.00
21.00
21.00
20.79
-
May 14, 2026
21.00
21.00
21.00
21.00
20.79
-
May 13, 2026
21.00
21.00
21.00
21.00
20.79
-
May 12, 2026
21.00
21.00
21.00
21.00
20.79
-
May 11, 2026
21.00
21.00
21.00
21.00
20.79
-
May 8, 2026
21.00
21.00
21.00
21.00
20.79
-
May 7, 2026
21.00
21.00
21.00
21.00
20.79
-
May 6, 2026
21.00
21.00
21.00
21.00
20.79
300
May 5, 2026
19.35
19.35
19.35
19.35
19.16
100
May 4, 2026
20.25
20.25
20.25
20.25
20.05
-
May 1, 2026
0.376
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
20.25
20.25
20.25
20.25
20.05
-
Apr 30, 2026
20.25
20.25
20.25
20.25
19.68
100
Apr 29, 2026
20.49
20.49
20.49
20.49
19.91
-
Apr 28, 2026
20.49
20.49
20.49
20.49
19.91
-
Apr 27, 2026
20.49
20.49
20.49
20.49
19.91
-
Apr 24, 2026
20.49
20.49
20.49
20.49
19.91
-
Apr 23, 2026
20.49
20.49
20.49
20.49
19.91
-
Apr 22, 2026
20.49
20.49
20.49
20.49
19.91
-
Apr 21, 2026
20.49
20.49
20.49
20.49
19.91
-
Apr 20, 2026
20.49
20.49
20.49
20.49
19.91
-
Apr 17, 2026
20.49
20.49
20.49
20.49
19.91
500
Apr 16, 2026
19.25
19.25
19.25
19.25
18.71
300
Apr 15, 2026
20.50
20.50
20.50
20.50
19.92
-
Apr 14, 2026
20.50
20.50
20.50
20.50
19.92
100
Apr 13, 2026
19.75
19.75
19.75
19.75
19.19
-
Apr 10, 2026
19.75
19.75
19.75
19.75
19.19
200
Apr 9, 2026
18.75
18.75
18.75
18.75
18.22
-
Apr 8, 2026
18.75
18.75
18.75
18.75
18.22
-
Apr 7, 2026
18.75
18.75
18.75
18.75
18.22
-
Apr 6, 2026
18.75
18.75
18.75
18.75
18.22
-
Apr 2, 2026
18.75
18.75
18.75
18.75
18.22
-
Apr 1, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 31, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 30, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 27, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 26, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 25, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 24, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 23, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 20, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 19, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 18, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 17, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 16, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 13, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 12, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 11, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 10, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 9, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 6, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 5, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 4, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 3, 2026
18.75
18.75
18.75
18.75
18.22
-
Mar 2, 2026
18.75
18.75
18.75
18.75
18.22
100
Feb 27, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 26, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 25, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 24, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 23, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 20, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 19, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 18, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 17, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 13, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 12, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 11, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 10, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 9, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 6, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 5, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 4, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 3, 2026
20.00
20.00
20.00
20.00
19.43
-
Feb 2, 2026
20.00
20.00
20.00
20.00
19.43
200
Jan 30, 2026
18.19
18.19
18.19
18.19
17.67
-
Jan 29, 2026
18.19
18.19
18.19
18.19
17.67
-
Jan 28, 2026
18.19
18.19
18.19
18.19
17.67
-
Jan 27, 2026
18.19
18.19
18.19
18.19
17.67
1,000
Jan 26, 2026
19.28
19.28
19.28
19.28
18.74
1,000
Jan 23, 2026
16.22
16.22
16.22
16.22
15.76
-
Jan 22, 2026
16.22
16.22
16.22
16.22
15.76
-
Jan 21, 2026
16.22
16.22
16.22
16.22
15.76
-
Jan 20, 2026
16.22
16.22
16.22
16.22
15.76
-
Jan 16, 2026
16.22
16.22
16.22
16.22
15.76
-
Jan 15, 2026
16.22
16.22
16.22
16.22
15.76
-
Jan 14, 2026
16.22
16.22
16.22
16.22
15.76
-
Jan 13, 2026
16.22
16.22
16.22
16.22
15.76
100
Jan 12, 2026
14.42
14.42
14.42
14.42
14.01
-
Jan 9, 2026
14.42
14.42
14.42
14.42
14.01
-
Jan 8, 2026
14.42
14.42
14.42
14.42
14.01
-
Jan 7, 2026
14.42
14.42
14.42
14.42
14.01
-
Jan 6, 2026
14.42
14.42
14.42
14.42
14.01
-
Jan 5, 2026
14.42
14.42
14.42
14.42
14.01
-
Jan 2, 2026
14.42
14.42
14.42
14.42
14.01
-
Dec 31, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 30, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 29, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 26, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 24, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 23, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 22, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 19, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 18, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 17, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 16, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 15, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 12, 2025
14.42
14.42
14.42
14.42
14.01
-
Dec 11, 2025
14.42
14.42
14.42
14.42
14.01
100
Dec 10, 2025
14.39
14.39
14.39
14.39
13.98
-
Dec 9, 2025
14.39
14.39
14.39
14.39
13.98
-
Dec 8, 2025
14.39
14.39
14.39
14.39
13.98
-
Dec 5, 2025
14.39
14.39
14.39
14.39
13.98
-
Dec 4, 2025
14.39
14.39
14.39
14.39
13.98
-
Dec 3, 2025
14.39
14.39
14.39
14.39
13.98
200
Dec 2, 2025
14.64
14.64
14.64
14.64
14.23
-
Dec 1, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 28, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 26, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 25, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 24, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 21, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 20, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 19, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 18, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 17, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 14, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 13, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 12, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 11, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 10, 2025
14.64
14.64
14.64
14.64
14.23
-
Nov 7, 2025
14.64
14.64
14.64
14.64
14.23
100
Nov 6, 2025
15.55
15.55
15.55
15.55
15.11
-
Nov 5, 2025
15.55
15.55
15.55
15.55
15.11
-
Nov 4, 2025
15.55
15.55
15.55
15.55
15.11
-
Nov 3, 2025
15.55
15.55
15.55
15.55
15.11
-
