Comparing Back to the side-by-side chart ↗
IG Group Holdings PLC (IGG.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -20.7% vs the 50-day and -35.3% vs the 200-day average, 52% below the 52-week high and +2.1% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: IG Group Holdings PLC trades 20.7% below its 50-day and 35.3% below its 200-day moving average. (as of 2026-10-30)
IG Group runs an online trading platform for retail and institutional clients, offering spread betting, contracts for difference, forex and options, alongside stock and ETF investing, tax wrappers and crypto trading. It also supplies market data, education content and back-office services such as market making and financing to its customer base.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IGG.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 976.00 | 977.50 | 938.00 | 938.00 | -3.20% | 923,047 |
| 2026-10-29 | 966.00 | 984.00 | 959.50 | 969.00 | +0.26% | 1,987,573 |
| 2026-10-28 | 985.00 | 985.00 | 957.00 | 966.50 | -0.77% | 7,437,131 |
| 2026-10-27 | 959.50 | 981.50 | 950.50 | 974.00 | +1.25% | 1,459,501 |
| 2026-10-26 | 957.50 | 969.50 | 942.50 | 962.00 | +2.72% | 1,191,959 |
| 2026-10-23 | 966.00 | 969.50 | 936.00 | 936.50 | -2.90% | 1,804,931 |
| 2026-10-22 | 928.50 | 972.00 | 919.00 | 964.50 | +3.60% | 1,272,318 |
| 2026-10-21 | 935.00 | 944.00 | 925.00 | 931.00 | -0.69% | 1,159,795 |
| 2026-10-20 | 966.00 | 973.50 | 934.10 | 937.50 | -2.90% | 751,974 |
| 2026-10-19 | 983.00 | 992.00 | 965.50 | 965.50 | -2.18% | 915,929 |
| 2026-10-16 | 979.00 | 991.00 | 972.50 | 987.00 | +0.87% | 1,146,278 |
| 2026-10-15 | 955.00 | 984.00 | 951.00 | 978.50 | +2.57% | 1,450,824 |
| 2026-10-14 | 954.00 | 963.00 | 947.50 | 954.00 | -0.47% | 1,522,421 |
| 2026-10-13 | 983.50 | 996.00 | 958.00 | 958.50 | -1.84% | 1,201,524 |
| 2026-10-12 | 992.50 | 1007.00 | 976.50 | 976.50 | -1.86% | 1,718,123 |
| 2026-10-09 | 977.50 | 995.00 | 963.00 | 995.00 | +3.32% | 5,056,289 |
| 2026-10-08 | 950.00 | 979.50 | 943.50 | 963.00 | +1.37% | 3,653,114 |
| 2026-10-07 | 956.00 | 962.50 | 933.50 | 950.00 | -1.25% | 4,259,843 |
| 2026-10-06 | 990.50 | 1001.00 | 962.00 | 962.00 | -2.43% | 1,507,704 |
| 2026-10-05 | 979.00 | 993.00 | 950.00 | 986.00 | -0.40% | 2,268,022 |
| 2026-10-02 | 1000.00 | 1034.31 | 930.50 | 990.00 | -22.60% | 7,805,739 |
| 2026-10-01 | 1313.00 | 1329.00 | 1279.00 | 1279.00 | -3.47% | 1,073,983 |
| 2026-09-30 | 1313.00 | 1340.00 | 1311.00 | 1325.00 | +0.76% | 1,470,152 |
| 2026-09-29 | 1303.00 | 1322.00 | 1296.00 | 1315.00 | +1.31% | 490,607 |
| 2026-09-28 | 1311.00 | 1331.00 | 1297.00 | 1298.00 | -0.54% | 543,691 |
| 2026-09-25 | 1316.00 | 1323.00 | 1298.00 | 1305.00 | -0.91% | 1,004,200 |
| 2026-09-24 | 1320.00 | 1335.00 | 1311.00 | 1317.00 | -0.23% | 895,665 |
| 2026-09-23 | 1367.00 | 1374.00 | 1320.00 | 1320.00 | -3.15% | 1,170,953 |
| 2026-09-22 | 1368.00 | 1382.00 | 1359.00 | 1363.00 | -1.30% | 1,881,907 |
| 2026-09-21 | 1336.00 | 1394.00 | 1327.00 | 1381.00 | +2.83% | 2,289,587 |
| 2026-09-18 | 1322.00 | 1358.00 | 1302.00 | 1343.00 | +2.13% | 4,253,642 |
| 2026-09-17 | 1314.00 | 1332.00 | 1306.00 | 1315.00 | -0.08% | 670,999 |
| 2026-09-16 | 1316.00 | 1327.00 | 1305.00 | 1316.00 | +0.53% | 3,294,090 |
| 2026-09-15 | 1342.00 | 1345.00 | 1305.00 | 1309.00 | -2.68% | 664,232 |
| 2026-09-14 | 1330.00 | 1347.00 | 1323.00 | 1345.00 | +1.05% | 1,626,899 |
| 2026-09-11 | 1333.00 | 1344.00 | 1328.00 | 1331.00 | -0.67% | 393,443 |
| 2026-09-10 | 1350.00 | 1359.00 | 1337.00 | 1340.00 | -1.03% | 725,113 |
| 2026-09-09 | 1331.00 | 1356.00 | 1323.00 | 1354.00 | +1.04% | 992,111 |
| 2026-09-08 | 1330.00 | 1349.00 | 1319.00 | 1340.00 | +0.75% | 526,894 |
| 2026-09-07 | 1331.00 | 1345.00 | 1324.00 | 1330.00 | -0.37% | 1,072,891 |
| 2026-09-04 | 1360.00 | 1367.00 | 1329.00 | 1335.00 | -1.91% | 1,637,271 |
| 2026-09-03 | 1355.00 | 1372.00 | 1336.00 | 1361.00 | +0.37% | 830,135 |
| 2026-09-02 | 1376.00 | 1393.00 | 1356.00 | 1356.00 | -1.60% | 1,390,895 |
| 2026-09-01 | 1420.00 | 1420.00 | 1377.00 | 1378.00 | -1.57% | 1,205,013 |
| 2026-08-28 | 1398.00 | 1406.14 | 1387.99 | 1400.00 | +0.43% | 1,155,129 |
| 2026-08-27 | 1392.00 | 1415.00 | 1387.00 | 1394.00 | +0.07% | 817,101 |
| 2026-08-26 | 1361.00 | 1408.20 | 1354.00 | 1393.00 | +2.73% | 1,031,539 |
| 2026-08-25 | 1357.00 | 1365.00 | 1349.00 | 1356.00 | +0.15% | 1,372,561 |
| 2026-08-24 | 1330.00 | 1364.00 | 1322.00 | 1354.00 | +1.50% | 1,645,405 |
| 2026-08-21 | 1303.00 | 1339.00 | 1301.00 | 1334.00 | +2.46% | 732,557 |
| 2026-08-20 | 1319.00 | 1343.00 | 1302.00 | 1302.00 | -1.21% | 827,851 |
| 2026-08-19 | 1379.00 | 1387.00 | 1304.00 | 1318.00 | -4.84% | 1,722,643 |
| 2026-08-18 | 1373.00 | 1408.00 | 1370.00 | 1385.00 | +0.80% | 754,685 |
| 2026-08-17 | 1361.00 | 1386.00 | 1353.00 | 1374.00 | +0.81% | 757,044 |
| 2026-08-14 | 1340.00 | 1365.00 | 1328.00 | 1363.00 | +2.33% | 2,963,856 |
| 2026-08-13 | 1349.00 | 1357.00 | 1317.00 | 1332.00 | -1.62% | 1,659,761 |
| 2026-08-12 | 1387.00 | 1395.00 | 1352.00 | 1354.00 | -2.59% | 1,777,582 |
| 2026-08-11 | 1362.00 | 1392.00 | 1358.00 | 1390.00 | +2.21% | 2,258,914 |
| 2026-08-10 | 1340.00 | 1377.00 | 1338.00 | 1360.00 | +1.27% | 1,403,193 |
| 2026-08-07 | 1309.00 | 1345.00 | 1304.00 | 1343.00 | +2.36% | 1,429,805 |
| 2026-08-06 | 1353.00 | 1353.00 | 1312.00 | 1312.00 | -2.81% | 1,496,310 |
| 2026-08-05 | 1355.00 | 1374.00 | 1339.50 | 1350.00 | -0.74% | 1,515,272 |
| 2026-08-04 | 1380.00 | 1402.00 | 1360.00 | 1360.00 | -0.80% | 1,390,603 |
| 2026-08-03 | 1481.00 | 1481.00 | 1312.00 | 1371.00 | -6.10% | 2,863,880 |
| 2026-07-31 | 1710.00 | 1714.00 | 1448.00 | 1460.00 | -14.42% | 3,439,776 |
| 2026-07-30 | 1672.00 | 1721.00 | 1672.00 | 1706.00 | +1.01% | 736,018 |
| 2026-07-29 | 1683.00 | 1709.00 | 1665.00 | 1689.00 | -0.53% | 1,173,553 |
| 2026-07-28 | 1712.00 | 1727.00 | 1691.00 | 1698.00 | -0.88% | 941,583 |
| 2026-07-27 | 1725.00 | 1725.00 | 1696.00 | 1713.00 | +0.47% | 571,425 |
| 2026-07-24 | 1697.00 | 1723.00 | 1693.00 | 1705.00 | +0.24% | 386,016 |
| 2026-07-23 | 1719.00 | 1722.00 | 1687.00 | 1701.00 | -1.33% | 564,323 |
| 2026-07-22 | 1750.00 | 1750.00 | 1704.00 | 1724.00 | -1.15% | 962,124 |
| 2026-07-21 | 1727.00 | 1759.00 | 1715.00 | 1744.00 | +0.63% | 480,847 |
| 2026-07-20 | 1742.00 | 1750.00 | 1714.00 | 1733.00 | -0.57% | 685,261 |
| 2026-07-17 | 1772.00 | 1784.00 | 1736.00 | 1743.00 | -1.69% | 946,098 |
| 2026-07-16 | 1763.00 | 1791.00 | 1758.00 | 1773.00 | -0.34% | 652,668 |
| 2026-07-15 | 1767.00 | 1784.00 | 1753.00 | 1779.00 | +0.91% | 1,145,898 |
| 2026-07-14 | 1744.00 | 1763.00 | 1739.00 | 1763.00 | +0.28% | 650,994 |
| 2026-07-13 | 1806.00 | 1811.00 | 1739.00 | 1758.00 | -2.66% | 3,052,825 |
| 2026-07-10 | 1813.00 | 1821.00 | 1780.00 | 1806.00 | +0.22% | 559,344 |
| 2026-07-09 | 1820.00 | 1835.00 | 1791.00 | 1802.00 | -1.04% | 944,158 |
| 2026-07-08 | 1866.00 | 1869.00 | 1791.00 | 1821.00 | -2.20% | 738,672 |
| 2026-07-07 | 1885.00 | 1906.00 | 1851.00 | 1862.00 | -1.59% | 697,449 |
| 2026-07-06 | 1859.00 | 1901.00 | 1844.00 | 1892.00 | +1.56% | 2,245,429 |
| 2026-07-03 | 1842.00 | 1865.00 | 1837.00 | 1863.00 | +1.14% | 453,431 |
| 2026-07-02 | 1820.00 | 1862.00 | 1820.00 | 1842.00 | +0.38% | 1,539,387 |
| 2026-07-01 | 1825.00 | 1857.00 | 1819.00 | 1835.00 | +0.94% | 1,484,559 |
| 2026-06-30 | 1838.00 | 1843.00 | 1818.00 | 1818.00 | -0.76% | 846,438 |
| 2026-06-29 | 1832.00 | 1854.00 | 1813.00 | 1832.00 | +0.33% | 1,195,913 |
| 2026-06-26 | 1854.00 | 1857.00 | 1811.00 | 1826.00 | -1.72% | 978,409 |
| 2026-06-25 | 1882.00 | 1890.00 | 1858.00 | 1858.00 | -1.48% | 901,495 |
| 2026-06-24 | 1908.00 | 1917.00 | 1886.00 | 1886.00 | -1.67% | 802,617 |
| 2026-06-23 | 1891.00 | 1922.00 | 1885.00 | 1918.00 | +0.84% | 532,604 |
| 2026-06-22 | 1904.00 | 1919.00 | 1881.00 | 1902.00 | +0.37% | 748,404 |
| 2026-06-19 | 1901.00 | 1906.00 | 1883.00 | 1895.00 | -0.26% | 1,993,825 |
| 2026-06-18 | 1893.00 | 1903.00 | 1878.00 | 1900.00 | -0.05% | 1,083,029 |
| 2026-06-17 | 1915.00 | 1925.00 | 1888.00 | 1901.00 | -0.73% | 951,238 |
| 2026-06-16 | 1916.00 | 1938.00 | 1910.00 | 1915.00 | +0.16% | 611,380 |
| 2026-06-15 | 1953.00 | 1956.00 | 1911.00 | 1912.00 | -1.34% | 877,435 |
| 2026-06-12 | 1918.00 | 1955.27 | 1909.00 | 1938.00 | +1.31% | 1,459,950 |
| 2026-06-11 | 1895.00 | 1928.00 | 1880.00 | 1913.00 | +0.58% | 917,902 |
| 2026-06-10 | 1857.00 | 1902.00 | 1849.00 | 1902.00 | +2.42% | 601,028 |
| 2026-06-09 | 1865.00 | 1891.00 | 1857.00 | 1857.00 | +0.81% | 1,959,883 |
| 2026-06-08 | 1830.00 | 1847.00 | 1794.00 | 1842.00 | +0.16% | 815,481 |
| 2026-06-05 | 1848.00 | 1866.00 | 1836.00 | 1839.00 | -0.22% | 511,784 |
| 2026-06-04 | 1796.00 | 1853.00 | 1796.00 | 1843.00 | +1.60% | 1,356,399 |
| 2026-06-03 | 1820.00 | 1830.00 | 1810.00 | 1814.00 | -0.66% | 515,861 |
| 2026-06-02 | 1829.00 | 1852.00 | 1822.00 | 1826.00 | +0.27% | 2,437,752 |
| 2026-06-01 | 1807.00 | 1831.00 | 1789.00 | 1821.00 | +1.45% | 1,329,726 |
| 2026-05-29 | 1807.00 | 1808.00 | 1782.00 | 1795.00 | -0.44% | 1,644,423 |
| 2026-05-28 | 1818.00 | 1821.00 | 1797.00 | 1803.00 | -0.50% | 480,167 |
| 2026-05-27 | 1844.00 | 1853.00 | 1791.00 | 1812.00 | -1.79% | 1,158,308 |
| 2026-05-26 | 1866.00 | 1869.00 | 1839.00 | 1845.00 | -0.27% | 1,449,352 |
| 2026-05-22 | 1849.00 | 1860.00 | 1833.00 | 1850.00 | +0.71% | 867,887 |
| 2026-05-21 | 1809.00 | 1880.00 | 1790.26 | 1837.00 | +1.77% | 4,030,961 |
| 2026-05-20 | 1748.00 | 1805.00 | 1730.00 | 1805.00 | +3.62% | 2,081,451 |
| 2026-05-19 | 1670.00 | 1753.00 | 1649.00 | 1742.00 | +10.53% | 2,065,936 |
| 2026-05-18 | 1536.00 | 1576.00 | 1528.00 | 1576.00 | +2.80% | 2,856,732 |
| 2026-05-15 | 1524.00 | 1544.00 | 1521.00 | 1533.00 | -0.33% | 1,122,335 |
| 2026-05-14 | 1510.00 | 1538.00 | 1508.00 | 1538.00 | +1.65% | 918,107 |
| 2026-05-13 | 1523.00 | 1535.00 | 1505.00 | 1513.00 | -0.59% | 1,225,332 |
| 2026-05-12 | 1524.00 | 1537.00 | 1511.00 | 1522.00 | -0.65% | 1,450,265 |
| 2026-05-11 | 1541.00 | 1543.00 | 1529.00 | 1532.00 | +0.26% | 1,594,462 |
| 2026-05-08 | 1529.00 | 1534.00 | 1519.50 | 1528.00 | -0.71% | 1,049,958 |
| 2026-05-07 | 1551.00 | 1557.00 | 1525.00 | 1539.00 | -0.81% | 941,817 |
| 2026-05-06 | 1536.50 | 1553.50 | 1524.50 | 1551.50 | +1.24% | 1,998,962 |
| 2026-05-05 | 1531.00 | 1546.00 | 1519.00 | 1532.50 | +0.79% | 3,111,813 |
| 2026-05-01 | 1494.00 | 1523.50 | 1482.00 | 1520.50 | +1.16% | 707,027 |
| 2026-04-30 | 1493.00 | 1509.00 | 1485.50 | 1503.00 | -1.47% | 761,251 |
| 2026-04-29 | 1537.00 | 1540.50 | 1525.00 | 1525.50 | -0.81% | 431,663 |
| 2026-04-28 | 1532.00 | 1538.00 | 1522.50 | 1538.00 | +0.79% | 443,443 |
| 2026-04-27 | 1508.00 | 1534.50 | 1504.00 | 1526.00 | +1.13% | 443,827 |
| 2026-04-24 | 1493.50 | 1514.50 | 1493.50 | 1509.00 | -0.63% | 359,952 |
| 2026-04-23 | 1537.00 | 1540.50 | 1506.50 | 1518.50 | -1.33% | 804,579 |
| 2026-04-22 | 1546.50 | 1553.50 | 1523.37 | 1539.00 | +0.29% | 1,998,329 |
| 2026-04-21 | 1535.50 | 1545.00 | 1527.63 | 1534.50 | -0.10% | 620,800 |
| 2026-04-20 | 1516.00 | 1536.00 | 1515.50 | 1536.00 | +1.05% | 1,208,272 |
| 2026-04-17 | 1522.00 | 1531.50 | 1515.00 | 1520.00 | +0.46% | 716,293 |
| 2026-04-16 | 1522.00 | 1527.50 | 1513.00 | 1513.00 | -0.13% | 433,903 |
| 2026-04-15 | 1525.00 | 1531.00 | 1513.00 | 1515.00 | -0.20% | 1,429,021 |
| 2026-04-14 | 1502.50 | 1519.00 | 1494.00 | 1518.00 | +1.13% | 700,123 |
| 2026-04-13 | 1482.00 | 1501.00 | 1469.50 | 1501.00 | +1.52% | 1,496,579 |
| 2026-04-10 | 1450.00 | 1482.00 | 1449.50 | 1478.50 | +1.27% | 1,571,482 |
| 2026-04-09 | 1452.00 | 1468.81 | 1449.00 | 1460.00 | +0.79% | 1,363,518 |
| 2026-04-08 | 1450.00 | 1462.50 | 1433.50 | 1448.50 | +0.91% | 887,309 |
| 2026-04-07 | 1432.00 | 1453.00 | 1431.50 | 1435.50 | -0.59% | 1,057,170 |
| 2026-04-02 | 1438.00 | 1451.00 | 1416.00 | 1444.00 | -0.62% | 1,492,201 |
| 2026-04-01 | 1448.00 | 1463.00 | 1440.00 | 1453.00 | +1.47% | 727,106 |
| 2026-03-31 | 1416.00 | 1441.00 | 1416.00 | 1432.00 | +0.14% | 1,491,068 |
| 2026-03-30 | 1404.00 | 1433.00 | 1404.00 | 1430.00 | +1.13% | 733,095 |
| 2026-03-27 | 1440.00 | 1446.00 | 1414.00 | 1414.00 | -1.19% | 2,267,632 |
| 2026-03-26 | 1447.00 | 1458.00 | 1431.00 | 1431.00 | -1.99% | 2,281,923 |
| 2026-03-25 | 1436.00 | 1470.00 | 1430.00 | 1460.00 | +1.46% | 951,697 |
| 2026-03-24 | 1439.00 | 1452.00 | 1429.00 | 1439.00 | +1.12% | 2,158,621 |
| 2026-03-23 | 1449.00 | 1464.00 | 1415.00 | 1423.00 | -1.86% | 1,834,495 |
| 2026-03-20 | 1452.00 | 1463.00 | 1427.00 | 1450.00 | +0.35% | 23,988,830 |
| 2026-03-19 | 1477.00 | 1477.00 | 1410.00 | 1445.00 | +6.25% | 2,366,984 |
| 2026-03-18 | 1372.00 | 1384.00 | 1356.86 | 1360.00 | -1.09% | 808,178 |
| 2026-03-17 | 1362.00 | 1376.00 | 1351.00 | 1375.00 | +1.55% | 1,270,178 |
| 2026-03-16 | 1341.00 | 1363.00 | 1338.00 | 1354.00 | -0.22% | 543,663 |
| 2026-03-13 | 1344.00 | 1363.00 | 1328.00 | 1357.00 | +1.57% | 841,879 |
| 2026-03-12 | 1300.00 | 1342.00 | 1291.00 | 1336.00 | +0.23% | 1,054,264 |
| 2026-03-11 | 1343.00 | 1345.00 | 1314.00 | 1333.00 | -0.52% | 1,141,749 |
| 2026-03-10 | 1320.00 | 1364.00 | 1320.00 | 1340.00 | -0.52% | 1,307,997 |
| 2026-03-09 | 1330.00 | 1350.00 | 1319.00 | 1347.00 | -0.30% | 751,674 |
| 2026-03-06 | 1322.00 | 1358.00 | 1322.00 | 1351.00 | +0.60% | 612,777 |
| 2026-03-05 | 1341.00 | 1361.96 | 1334.00 | 1343.00 | -0.15% | 772,657 |
| 2026-03-04 | 1344.00 | 1362.00 | 1313.00 | 1345.00 | +0.00% | 840,996 |
| 2026-03-03 | 1349.00 | 1355.00 | 1321.00 | 1345.00 | +0.75% | 1,319,538 |
| 2026-03-02 | 1291.00 | 1335.00 | 1261.00 | 1335.00 | +2.61% | 959,222 |
| 2026-02-27 | 1330.00 | 1330.00 | 1301.00 | 1301.00 | -0.31% | 2,310,261 |
| 2026-02-26 | 1330.00 | 1330.00 | 1299.00 | 1305.00 | -0.38% | 2,018,065 |
| 2026-02-25 | 1300.00 | 1320.00 | 1299.00 | 1310.00 | +0.69% | 784,532 |
| 2026-02-24 | 1313.00 | 1327.00 | 1296.00 | 1301.00 | -0.84% | 1,166,458 |
| 2026-02-23 | 1335.00 | 1364.00 | 1308.00 | 1312.00 | -3.67% | 714,888 |
| 2026-02-20 | 1353.00 | 1362.00 | 1349.00 | 1362.00 | +0.96% | 367,280 |
| 2026-02-19 | 1348.00 | 1380.00 | 1348.00 | 1349.00 | -1.39% | 451,114 |
| 2026-02-18 | 1357.00 | 1377.00 | 1352.00 | 1368.00 | +0.51% | 712,001 |
| 2026-02-17 | 1368.00 | 1375.00 | 1355.00 | 1361.00 | -0.37% | 525,949 |
| 2026-02-16 | 1377.00 | 1381.00 | 1360.00 | 1366.00 | -0.22% | 552,454 |
| 2026-02-13 | 1345.00 | 1375.00 | 1345.00 | 1369.00 | +1.94% | 725,796 |
| 2026-02-12 | 1329.00 | 1360.00 | 1329.00 | 1343.00 | +0.37% | 689,567 |
| 2026-02-11 | 1369.00 | 1369.00 | 1325.00 | 1338.00 | -1.83% | 1,460,338 |
| 2026-02-10 | 1382.00 | 1387.00 | 1363.00 | 1363.00 | -1.37% | 1,157,862 |
| 2026-02-09 | 1356.00 | 1383.00 | 1351.00 | 1382.00 | +2.29% | 1,189,994 |
| 2026-02-06 | 1338.00 | 1360.00 | 1331.25 | 1351.00 | +0.75% | 624,649 |
| 2026-02-05 | 1360.00 | 1367.00 | 1341.00 | 1341.00 | -0.81% | 629,996 |
| 2026-02-04 | 1322.00 | 1377.00 | 1322.00 | 1352.00 | -0.15% | 750,138 |
| 2026-02-03 | 1375.00 | 1388.00 | 1347.00 | 1354.00 | -1.38% | 988,170 |
| 2026-02-02 | 1346.00 | 1373.00 | 1343.25 | 1373.00 | +1.55% | 1,805,069 |
| 2026-01-30 | 1360.00 | 1361.00 | 1344.00 | 1352.00 | +0.22% | 1,572,838 |
| 2026-01-29 | 1374.00 | 1381.00 | 1344.00 | 1349.00 | -1.68% | 679,133 |
| 2026-01-28 | 1368.00 | 1372.00 | 1359.00 | 1372.00 | +0.59% | 528,652 |
| 2026-01-27 | 1365.00 | 1370.00 | 1358.00 | 1364.00 | +0.37% | 637,493 |
| 2026-01-26 | 1329.00 | 1367.00 | 1329.00 | 1359.00 | -0.07% | 1,397,602 |
| 2026-01-23 | 1353.00 | 1371.00 | 1353.00 | 1360.00 | +0.29% | 709,957 |
| 2026-01-22 | 1361.00 | 1370.00 | 1347.00 | 1356.00 | +0.67% | 617,989 |
| 2026-01-21 | 1326.00 | 1352.00 | 1319.00 | 1347.00 | +0.45% | 1,808,752 |
| 2026-01-20 | 1325.00 | 1347.00 | 1321.00 | 1341.00 | +0.30% | 966,055 |
| 2026-01-19 | 1323.00 | 1343.00 | 1320.00 | 1337.00 | +0.68% | 513,461 |
| 2026-01-16 | 1311.00 | 1339.00 | 1311.00 | 1328.00 | +0.08% | 743,409 |
| 2026-01-15 | 1310.00 | 1334.00 | 1302.00 | 1327.00 | +1.76% | 561,589 |
| 2026-01-14 | 1301.00 | 1313.00 | 1298.00 | 1304.00 | -0.08% | 483,857 |
| 2026-01-13 | 1315.00 | 1331.00 | 1303.00 | 1305.00 | -1.51% | 503,167 |
| 2026-01-12 | 1322.00 | 1331.00 | 1309.00 | 1325.00 | +0.45% | 1,317,362 |
| 2026-01-09 | 1322.00 | 1344.00 | 1313.00 | 1319.00 | +0.00% | 1,028,355 |
| 2026-01-08 | 1317.00 | 1331.00 | 1317.00 | 1319.00 | -0.38% | 489,551 |
| 2026-01-07 | 1339.00 | 1342.00 | 1320.00 | 1324.00 | -1.34% | 526,374 |
| 2026-01-06 | 1329.00 | 1350.00 | 1329.00 | 1342.00 | +0.98% | 1,308,932 |
| 2026-01-05 | 1316.00 | 1335.00 | 1300.00 | 1329.00 | +1.76% | 1,589,801 |
| 2026-01-02 | 1317.00 | 1322.00 | 1303.00 | 1306.00 | -0.68% | 580,821 |
| 2025-12-31 | 1302.00 | 1323.00 | 1302.00 | 1315.00 | +0.08% | 235,720 |
| 2025-12-30 | 1300.00 | 1323.00 | 1300.00 | 1314.00 | +0.54% | 382,954 |
| 2025-12-29 | 1310.00 | 1315.75 | 1299.00 | 1307.00 | -0.38% | 538,542 |
| 2025-12-24 | 1301.00 | 1320.00 | 1301.00 | 1312.00 | +0.54% | 950,545 |
| 2025-12-23 | 1301.00 | 1309.72 | 1300.00 | 1305.00 | +0.38% | 2,025,949 |
| 2025-12-22 | 1300.00 | 1310.00 | 1282.00 | 1300.00 | -0.15% | 540,596 |
| 2025-12-19 | 1309.00 | 1315.00 | 1296.50 | 1302.00 | -0.53% | 1,920,859 |
| 2025-12-18 | 1287.00 | 1309.00 | 1285.00 | 1309.00 | +1.95% | 2,111,590 |
| 2025-12-17 | 1276.00 | 1296.00 | 1265.00 | 1284.00 | +1.50% | 1,886,037 |
| 2025-12-16 | 1195.00 | 1266.00 | 1189.00 | 1265.00 | +8.49% | 2,261,710 |
| 2025-12-15 | 1156.00 | 1177.00 | 1154.00 | 1166.00 | +1.13% | 509,486 |
| 2025-12-12 | 1160.00 | 1169.00 | 1150.00 | 1153.00 | +0.09% | 740,221 |
| 2025-12-11 | 1131.00 | 1163.00 | 1131.00 | 1152.00 | +0.52% | 1,685,402 |
| 2025-12-10 | 1147.00 | 1156.00 | 1143.00 | 1146.00 | -0.78% | 420,642 |
| 2025-12-09 | 1155.00 | 1158.00 | 1149.00 | 1155.00 | -0.09% | 603,233 |
| 2025-12-08 | 1149.00 | 1158.00 | 1146.00 | 1156.00 | +0.17% | 607,745 |
| 2025-12-05 | 1152.00 | 1167.00 | 1152.00 | 1154.00 | -0.77% | 982,443 |
| 2025-12-04 | 1152.00 | 1163.00 | 1144.00 | 1163.00 | +0.95% | 651,824 |
| 2025-12-03 | 1140.00 | 1153.00 | 1129.00 | 1152.00 | +0.79% | 1,399,584 |
| 2025-12-02 | 1128.00 | 1154.00 | 1119.00 | 1143.00 | +1.78% | 1,315,353 |
| 2025-12-01 | 1129.00 | 1135.00 | 1122.00 | 1123.00 | -1.06% | 1,138,772 |
| 2025-11-28 | 1140.00 | 1144.00 | 1135.00 | 1135.00 | -0.53% | 975,542 |
| 2025-11-27 | 1142.00 | 1146.00 | 1124.00 | 1141.00 | +0.53% | 1,387,646 |
| 2025-11-26 | 1047.00 | 1145.00 | 1026.00 | 1135.00 | +10.30% | 2,854,263 |
| 2025-11-25 | 1026.00 | 1033.00 | 1017.00 | 1029.00 | +0.39% | 1,879,632 |
| 2025-11-24 | 1035.00 | 1037.00 | 1018.00 | 1025.00 | -0.77% | 1,765,921 |
| 2025-11-21 | 1050.00 | 1050.00 | 1016.00 | 1033.00 | -0.86% | 1,017,427 |
| 2025-11-20 | 1043.00 | 1055.00 | 1042.00 | 1042.00 | +0.39% | 1,934,990 |
| 2025-11-19 | 1070.00 | 1079.00 | 1035.00 | 1038.00 | -2.99% | 3,356,873 |
| 2025-11-18 | 1070.00 | 1081.00 | 1067.00 | 1070.00 | -1.20% | 1,121,249 |
| 2025-11-17 | 1089.00 | 1093.00 | 1076.00 | 1083.00 | -0.37% | 1,935,641 |
| 2025-11-14 | 1111.00 | 1111.00 | 1064.00 | 1087.00 | -1.72% | 768,602 |
| 2025-11-13 | 1111.00 | 1115.00 | 1104.00 | 1106.00 | -0.45% | 645,682 |
| 2025-11-12 | 1126.00 | 1126.00 | 1110.00 | 1111.00 | -1.24% | 586,562 |
| 2025-11-11 | 1124.00 | 1128.00 | 1110.00 | 1125.00 | +0.54% | 470,335 |
| 2025-11-10 | 1110.00 | 1119.00 | 1110.00 | 1119.00 | +0.63% | 436,814 |
| 2025-11-07 | 1113.00 | 1125.00 | 1105.00 | 1112.00 | -0.45% | 385,602 |
| 2025-11-06 | 1121.00 | 1125.00 | 1110.00 | 1117.00 | -0.45% | 800,523 |
| 2025-11-05 | 1107.00 | 1126.00 | 1105.00 | 1122.00 | +0.45% | 585,184 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.29%). Worst month: Sep (-4.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is IG Group Holdings PLC's (IGG.L) latest close?
938.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is IGG.L's 52-week high and low?
1956.00 high and 919.00 low over the trailing 52 weeks, as of 2026-10-30.
What is IG Group Holdings PLC's strongest and weakest month historically?
Historically, IGG.L's strongest calendar month has been Apr (average +6.29%) and its weakest Sep (average -4.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on IGG.L?
Downtrend stack: Trades -20.7% vs the 50-day and -35.3% vs the 200-day average, 52% below the 52-week high and +2.1% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is IGG.L above its 50-day and 200-day moving averages?
IG Group Holdings PLC trades 20.7% below its 50-day and 35.3% below its 200-day moving average (2.6% below its 20-day). As of 2026-10-30.