LSE - Delayed Quote GBp
IG Group Holdings plc (IGG.L)
1,042.00
+11.00
+(1.07%)
At close: 5:15:00 PM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 1,030.00 | 1,042.00 | 1,026.63 | 1,042.00 | 1,042.00 | 1,502,867 |
| Apr 17, 2025 | 1,029.00 | 1,035.00 | 1,022.80 | 1,031.00 | 1,031.00 | 464,287 |
| Apr 16, 2025 | 1,013.00 | 1,030.00 | 1,008.00 | 1,028.00 | 1,028.00 | 781,799 |
| Apr 15, 2025 | 977.50 | 1,019.00 | 970.00 | 1,018.00 | 1,018.00 | 634,019 |
| Apr 14, 2025 | 992.50 | 1,003.00 | 980.00 | 982.50 | 982.50 | 899,230 |
| Apr 11, 2025 | 981.50 | 995.00 | 971.00 | 985.00 | 985.00 | 373,057 |
| Apr 10, 2025 | 970.00 | 984.00 | 960.00 | 978.00 | 978.00 | 920,632 |
| Apr 9, 2025 | 921.50 | 940.00 | 920.50 | 936.00 | 936.00 | 908,045 |
| Apr 8, 2025 | 918.50 | 945.00 | 914.50 | 937.00 | 937.00 | 823,718 |
| Apr 7, 2025 | 897.00 | 940.00 | 860.00 | 913.00 | 913.00 | 1,526,524 |
| Apr 4, 2025 | 955.50 | 964.50 | 912.50 | 914.50 | 914.50 | 1,173,059 |
| Apr 3, 2025 | 957.00 | 968.50 | 951.00 | 965.00 | 965.00 | 504,014 |
| Apr 2, 2025 | 961.50 | 969.00 | 951.50 | 969.00 | 969.00 | 526,858 |
| Apr 1, 2025 | 956.00 | 963.00 | 949.00 | 953.50 | 953.50 | 625,900 |
| Mar 31, 2025 | 950.50 | 955.50 | 945.50 | 951.50 | 951.50 | 706,859 |
| Mar 28, 2025 | 949.50 | 957.00 | 947.00 | 955.00 | 955.00 | 555,039 |
| Mar 27, 2025 | 955.50 | 963.00 | 950.50 | 953.00 | 953.00 | 468,937 |
| Mar 26, 2025 | 963.50 | 969.00 | 957.50 | 957.50 | 957.50 | 542,961 |
| Mar 25, 2025 | 955.50 | 963.00 | 954.00 | 961.00 | 961.00 | 573,628 |
| Mar 24, 2025 | 949.50 | 960.00 | 946.50 | 954.00 | 954.00 | 1,424,071 |
| Mar 21, 2025 | 942.00 | 949.54 | 937.50 | 949.50 | 949.50 | 5,633,488 |
| Mar 20, 2025 | 951.50 | 953.50 | 941.50 | 945.50 | 945.50 | 1,064,111 |
| Mar 19, 2025 | 939.00 | 953.50 | 938.50 | 951.50 | 951.50 | 628,035 |
| Mar 18, 2025 | 945.50 | 952.00 | 933.50 | 944.50 | 944.50 | 629,189 |
| Mar 17, 2025 | 952.50 | 957.50 | 940.50 | 946.00 | 946.00 | 625,202 |
| Mar 14, 2025 | 934.50 | 951.00 | 928.50 | 951.00 | 951.00 | 1,248,110 |
| Mar 13, 2025 | 925.50 | 972.50 | 922.50 | 937.50 | 937.50 | 1,360,695 |
| Mar 12, 2025 | 904.00 | 930.50 | 904.00 | 925.00 | 925.00 | 808,788 |
| Mar 11, 2025 | 930.00 | 933.50 | 922.00 | 925.00 | 925.00 | 741,049 |
| Mar 10, 2025 | 936.50 | 941.00 | 924.00 | 928.50 | 928.50 | 633,921 |
| Mar 7, 2025 | 938.00 | 946.50 | 927.50 | 936.50 | 936.50 | 712,447 |
| Mar 6, 2025 | 951.50 | 951.50 | 933.00 | 942.50 | 942.50 | 765,403 |
| Mar 5, 2025 | 948.00 | 955.50 | 935.50 | 947.00 | 947.00 | 892,222 |
| Mar 4, 2025 | 955.50 | 959.50 | 940.50 | 945.00 | 945.00 | 843,926 |
| Mar 3, 2025 | 951.50 | 960.00 | 950.00 | 960.00 | 960.00 | 1,132,874 |
| Feb 28, 2025 | 940.00 | 954.50 | 940.00 | 952.00 | 952.00 | 1,744,093 |
| Feb 27, 2025 | 936.00 | 958.00 | 936.00 | 957.00 | 957.00 | 639,185 |
| Feb 26, 2025 | 950.50 | 955.50 | 940.50 | 953.00 | 953.00 | 436,805 |
| Feb 25, 2025 | 952.50 | 953.50 | 942.50 | 943.50 | 943.50 | 613,152 |
| Feb 24, 2025 | 951.00 | 958.50 | 943.50 | 951.00 | 951.00 | 431,201 |
| Feb 21, 2025 | 940.00 | 959.00 | 940.00 | 952.00 | 952.00 | 580,256 |
| Feb 20, 2025 | 947.50 | 960.50 | 947.50 | 955.50 | 955.50 | 795,703 |
| Feb 19, 2025 | 957.50 | 962.00 | 948.00 | 957.50 | 957.50 | 997,077 |
| Feb 18, 2025 | 962.50 | 970.00 | 945.00 | 956.00 | 956.00 | 935,132 |
| Feb 17, 2025 | 966.00 | 970.00 | 960.00 | 962.50 | 962.50 | 965,623 |
| Feb 14, 2025 | 968.50 | 976.50 | 962.00 | 967.50 | 967.50 | 1,232,100 |
| Feb 13, 2025 | 983.50 | 987.00 | 966.50 | 970.00 | 970.00 | 1,232,838 |
| Feb 12, 2025 | 993.00 | 997.00 | 979.50 | 983.50 | 983.50 | 914,452 |
| Feb 11, 2025 | 997.50 | 1,001.00 | 990.00 | 993.00 | 993.00 | 2,980,906 |
| Feb 10, 2025 | 999.50 | 1,007.00 | 996.50 | 999.50 | 999.50 | 1,036,857 |
| Feb 7, 2025 | 1,005.00 | 1,015.00 | 995.00 | 996.00 | 996.00 | 868,688 |
| Feb 6, 2025 | 1,026.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 742,917 |
| Feb 5, 2025 | 1,015.00 | 1,022.00 | 1,011.00 | 1,020.00 | 1,020.00 | 819,834 |
| Feb 4, 2025 | 1,014.00 | 1,017.00 | 1,005.00 | 1,017.00 | 1,017.00 | 2,116,051 |
| Feb 3, 2025 | 1,010.00 | 1,016.00 | 1,004.92 | 1,016.00 | 1,016.00 | 698,108 |
| Jan 31, 2025 | 1,016.00 | 1,026.00 | 1,015.00 | 1,019.00 | 1,019.00 | 1,279,006 |
| Jan 30, 2025 | 13.860001 Dividend | |||||
| Jan 30, 2025 | 1,008.00 | 1,019.00 | 1,006.00 | 1,018.00 | 1,018.00 | 861,731 |
| Jan 29, 2025 | 1,018.00 | 1,024.00 | 1,013.80 | 1,020.00 | 1,019.86 | 916,511 |
| Jan 28, 2025 | 1,012.00 | 1,027.00 | 1,012.00 | 1,019.00 | 1,018.86 | 991,959 |
| Jan 27, 2025 | 1,009.00 | 1,025.00 | 1,008.00 | 1,016.00 | 1,015.86 | 1,978,149 |
| Jan 24, 2025 | 1,003.00 | 1,032.00 | 1,001.00 | 1,015.00 | 1,014.86 | 981,669 |
| Jan 23, 2025 | 1,102.00 | 1,106.00 | 989.00 | 1,006.00 | 1,005.86 | 1,319,402 |
| Jan 22, 2025 | 1,064.00 | 1,076.00 | 1,060.00 | 1,073.00 | 1,072.85 | 2,063,751 |
| Jan 21, 2025 | 1,051.00 | 1,069.00 | 1,048.00 | 1,065.00 | 1,064.86 | 580,007 |
| Jan 20, 2025 | 1,056.00 | 1,059.00 | 1,046.00 | 1,049.00 | 1,048.86 | 744,101 |
| Jan 17, 2025 | 1,045.00 | 1,056.00 | 1,043.00 | 1,054.00 | 1,053.86 | 881,232 |
| Jan 16, 2025 | 1,018.00 | 1,049.00 | 1,018.00 | 1,046.00 | 1,045.86 | 1,242,377 |
| Jan 15, 2025 | 1,007.00 | 1,026.00 | 1,007.00 | 1,023.00 | 1,022.86 | 1,268,250 |
| Jan 14, 2025 | 995.00 | 1,003.00 | 988.00 | 1,001.00 | 1,000.86 | 840,246 |
| Jan 13, 2025 | 984.50 | 994.50 | 981.00 | 994.50 | 994.36 | 586,822 |
| Jan 10, 2025 | 1,002.00 | 1,002.00 | 981.00 | 987.00 | 986.87 | 512,619 |
| Jan 9, 2025 | 988.50 | 1,003.00 | 977.00 | 1,003.00 | 1,002.86 | 604,078 |
| Jan 8, 2025 | 999.50 | 1,022.00 | 985.50 | 988.00 | 987.87 | 563,164 |
| Jan 7, 2025 | 995.00 | 1,000.00 | 979.00 | 1,000.00 | 999.86 | 801,842 |
| Jan 6, 2025 | 996.50 | 1,002.00 | 992.50 | 998.50 | 998.36 | 5,144,293 |
| Jan 3, 2025 | 997.50 | 999.00 | 972.00 | 997.00 | 996.86 | 2,347,931 |
| Jan 2, 2025 | 991.50 | 996.00 | 984.50 | 996.00 | 995.86 | 423,018 |
| Dec 31, 2024 | 995.00 | 995.50 | 985.50 | 990.50 | 990.37 | 98,588 |
| Dec 30, 2024 | 986.00 | 991.50 | 979.50 | 987.50 | 987.37 | 211,900 |
| Dec 27, 2024 | 989.00 | 995.00 | 983.50 | 988.00 | 987.87 | 251,739 |
| Dec 24, 2024 | 982.00 | 993.00 | 980.00 | 993.00 | 992.87 | 104,523 |
| Dec 23, 2024 | 965.50 | 986.00 | 961.50 | 981.50 | 981.37 | 1,657,834 |
| Dec 20, 2024 | 963.50 | 976.50 | 960.50 | 976.00 | 975.87 | 2,000,421 |
| Dec 19, 2024 | 956.50 | 969.00 | 954.00 | 967.50 | 967.37 | 869,657 |
| Dec 18, 2024 | 962.50 | 975.50 | 962.50 | 971.00 | 970.87 | 423,460 |
| Dec 17, 2024 | 972.50 | 979.00 | 966.00 | 966.00 | 965.87 | 855,558 |
| Dec 16, 2024 | 964.00 | 980.00 | 961.00 | 978.50 | 978.37 | 730,555 |
| Dec 13, 2024 | 962.00 | 974.00 | 960.00 | 967.50 | 967.37 | 582,889 |
| Dec 12, 2024 | 966.50 | 970.00 | 964.50 | 966.50 | 966.37 | 372,445 |
| Dec 11, 2024 | 946.00 | 970.00 | 945.50 | 968.00 | 967.87 | 440,068 |
| Dec 10, 2024 | 958.50 | 968.00 | 958.00 | 961.50 | 961.37 | 764,319 |
| Dec 9, 2024 | 966.50 | 972.50 | 960.00 | 965.50 | 965.37 | 464,673 |
| Dec 6, 2024 | 970.00 | 975.00 | 965.00 | 966.50 | 966.37 | 581,309 |
| Dec 5, 2024 | 964.50 | 971.50 | 959.50 | 971.00 | 970.87 | 637,868 |
| Dec 4, 2024 | 951.50 | 971.50 | 950.00 | 965.50 | 965.37 | 1,987,651 |
| Dec 3, 2024 | 956.50 | 959.00 | 952.00 | 953.50 | 953.37 | 571,801 |
| Dec 2, 2024 | 960.00 | 969.50 | 950.50 | 956.50 | 956.37 | 658,622 |
| Nov 29, 2024 | 945.00 | 957.50 | 944.00 | 957.50 | 957.37 | 810,412 |
| Nov 28, 2024 | 947.00 | 953.50 | 945.50 | 948.00 | 947.87 | 368,969 |
| Nov 27, 2024 | 939.00 | 947.50 | 934.00 | 947.50 | 947.37 | 2,725,771 |
| Nov 26, 2024 | 939.50 | 943.00 | 934.50 | 934.50 | 934.37 | 494,608 |
| Nov 25, 2024 | 937.00 | 947.00 | 935.50 | 941.50 | 941.37 | 1,028,064 |
| Nov 22, 2024 | 940.00 | 952.20 | 931.50 | 936.00 | 935.87 | 648,994 |
| Nov 21, 2024 | 937.00 | 947.50 | 931.00 | 947.50 | 947.37 | 448,497 |
| Nov 20, 2024 | 917.50 | 944.50 | 917.50 | 933.50 | 933.37 | 1,393,459 |
| Nov 19, 2024 | 930.00 | 939.50 | 926.50 | 939.50 | 939.37 | 646,098 |
| Nov 18, 2024 | 920.00 | 932.00 | 919.00 | 928.50 | 928.37 | 319,221 |
| Nov 15, 2024 | 940.00 | 940.00 | 921.00 | 927.50 | 927.37 | 623,208 |
| Nov 14, 2024 | 916.00 | 926.00 | 915.00 | 926.00 | 925.87 | 451,673 |
| Nov 13, 2024 | 918.50 | 923.00 | 911.50 | 920.00 | 919.88 | 562,946 |
| Nov 12, 2024 | 929.50 | 929.50 | 913.00 | 916.50 | 916.38 | 502,621 |
| Nov 11, 2024 | 916.50 | 929.50 | 915.50 | 929.50 | 929.37 | 567,672 |
| Nov 8, 2024 | 920.00 | 920.00 | 908.50 | 916.00 | 915.88 | 544,343 |
| Nov 7, 2024 | 915.00 | 921.50 | 910.50 | 915.00 | 914.88 | 590,218 |
| Nov 6, 2024 | 905.50 | 922.50 | 905.50 | 913.00 | 912.88 | 636,566 |
| Nov 5, 2024 | 891.50 | 903.00 | 891.50 | 902.50 | 902.38 | 1,990,985 |
| Nov 4, 2024 | 895.50 | 902.00 | 891.50 | 894.50 | 894.38 | 593,743 |
| Nov 1, 2024 | 892.00 | 902.50 | 890.00 | 899.00 | 898.88 | 529,214 |
| Oct 31, 2024 | 889.00 | 897.50 | 886.00 | 895.00 | 894.88 | 1,433,149 |
| Oct 30, 2024 | 892.00 | 910.00 | 885.23 | 890.50 | 890.38 | 1,216,606 |
| Oct 29, 2024 | 928.50 | 931.50 | 885.00 | 895.50 | 895.38 | 1,193,250 |
| Oct 28, 2024 | 921.00 | 932.50 | 912.50 | 926.00 | 925.87 | 695,926 |
| Oct 25, 2024 | 924.00 | 931.00 | 924.00 | 927.00 | 926.87 | 651,646 |
| Oct 24, 2024 | 929.50 | 943.00 | 927.50 | 928.50 | 928.37 | 238,038 |
| Oct 23, 2024 | 944.00 | 946.50 | 926.00 | 928.00 | 927.87 | 868,998 |
| Oct 22, 2024 | 944.00 | 946.00 | 936.00 | 945.50 | 945.37 | 516,813 |
| Oct 21, 2024 | 951.00 | 958.50 | 943.00 | 944.50 | 944.37 | 639,107 |
| Oct 18, 2024 | 942.50 | 952.50 | 942.38 | 951.00 | 950.87 | 568,315 |
| Oct 17, 2024 | 944.50 | 952.00 | 941.00 | 948.00 | 947.87 | 1,225,465 |
| Oct 16, 2024 | 938.60 | 945.50 | 933.50 | 945.50 | 945.37 | 687,146 |
| Oct 15, 2024 | 931.00 | 936.50 | 922.00 | 936.50 | 936.37 | 573,286 |
| Oct 14, 2024 | 922.50 | 926.50 | 918.00 | 926.50 | 926.37 | 1,038,807 |
| Oct 11, 2024 | 901.00 | 920.00 | 901.00 | 920.00 | 919.88 | 1,072,523 |
| Oct 10, 2024 | 915.00 | 920.50 | 910.50 | 912.50 | 912.38 | 1,093,189 |
| Oct 9, 2024 | 925.50 | 925.50 | 911.50 | 916.50 | 916.38 | 2,509,851 |
| Oct 8, 2024 | 902.50 | 916.50 | 901.00 | 910.00 | 909.88 | 739,326 |
| Oct 7, 2024 | 933.50 | 933.50 | 905.50 | 906.50 | 906.38 | 1,583,428 |
| Oct 4, 2024 | 922.00 | 926.50 | 915.50 | 922.50 | 922.37 | 603,509 |
| Oct 3, 2024 | 916.00 | 925.50 | 915.50 | 921.00 | 920.87 | 643,366 |
| Oct 2, 2024 | 924.00 | 931.00 | 920.50 | 921.50 | 921.37 | 996,276 |
| Oct 1, 2024 | 910.00 | 930.50 | 905.50 | 923.50 | 923.37 | 708,940 |
| Sep 30, 2024 | 915.00 | 921.00 | 908.50 | 920.50 | 920.37 | 1,450,377 |
| Sep 27, 2024 | 917.50 | 923.50 | 914.50 | 918.50 | 918.38 | 1,836,899 |
| Sep 26, 2024 | 918.50 | 921.00 | 901.50 | 920.00 | 919.88 | 1,003,112 |
| Sep 25, 2024 | 915.00 | 916.75 | 910.50 | 912.00 | 911.88 | 832,086 |
| Sep 24, 2024 | 920.50 | 951.79 | 911.50 | 912.50 | 912.38 | 828,324 |
| Sep 23, 2024 | 914.50 | 919.50 | 905.00 | 914.50 | 914.38 | 1,256,527 |
| Sep 20, 2024 | 915.00 | 920.50 | 908.00 | 912.50 | 912.38 | 2,325,992 |
| Sep 19, 2024 | 32.64 Dividend | |||||
| Sep 19, 2024 | 931.50 | 933.00 | 911.00 | 918.00 | 917.88 | 4,565,709 |
| Sep 18, 2024 | 950.00 | 955.50 | 914.34 | 947.00 | 946.54 | 1,937,814 |
| Sep 17, 2024 | 969.50 | 972.00 | 915.79 | 950.00 | 949.54 | 973,987 |
| Sep 16, 2024 | 968.00 | 974.00 | 959.50 | 965.50 | 965.04 | 719,932 |
| Sep 13, 2024 | 962.00 | 971.00 | 951.50 | 970.00 | 969.53 | 698,209 |
| Sep 12, 2024 | 970.00 | 982.00 | 961.00 | 961.00 | 960.54 | 771,151 |
| Sep 11, 2024 | 968.50 | 970.50 | 960.00 | 960.00 | 959.54 | 432,388 |
| Sep 10, 2024 | 944.50 | 969.50 | 944.50 | 969.50 | 969.03 | 421,424 |
| Sep 9, 2024 | 984.00 | 984.00 | 959.00 | 965.00 | 964.54 | 1,432,152 |
| Sep 6, 2024 | 958.50 | 968.50 | 948.00 | 959.50 | 959.04 | 907,820 |
| Sep 5, 2024 | 968.00 | 973.00 | 957.50 | 958.00 | 957.54 | 867,956 |
| Sep 4, 2024 | 950.50 | 971.00 | 948.00 | 966.50 | 966.04 | 942,101 |
| Sep 3, 2024 | 965.00 | 974.00 | 954.00 | 959.50 | 959.04 | 1,192,368 |
| Sep 2, 2024 | 971.50 | 972.00 | 948.50 | 962.50 | 962.04 | 1,264,331 |
| Aug 30, 2024 | 960.00 | 975.50 | 959.50 | 972.00 | 971.53 | 1,606,494 |
| Aug 29, 2024 | 977.00 | 977.00 | 963.00 | 967.50 | 967.04 | 1,262,682 |
| Aug 28, 2024 | 986.50 | 995.25 | 966.00 | 992.00 | 991.52 | 575,037 |
| Aug 27, 2024 | 975.50 | 986.00 | 972.50 | 986.00 | 985.53 | 1,261,925 |
| Aug 23, 2024 | 974.00 | 983.00 | 955.50 | 977.00 | 976.53 | 558,885 |
| Aug 22, 2024 | 971.50 | 984.00 | 950.50 | 979.50 | 979.03 | 1,424,567 |
| Aug 21, 2024 | 965.00 | 972.50 | 945.00 | 972.50 | 972.03 | 1,377,147 |
| Aug 20, 2024 | 973.50 | 979.00 | 965.00 | 965.00 | 964.54 | 746,457 |
| Aug 19, 2024 | 960.50 | 980.50 | 960.00 | 975.00 | 974.53 | 768,715 |
| Aug 16, 2024 | 965.50 | 970.50 | 960.50 | 964.50 | 964.04 | 745,807 |
| Aug 15, 2024 | 960.00 | 969.00 | 952.50 | 965.00 | 964.54 | 1,072,311 |
| Aug 14, 2024 | 936.50 | 955.50 | 932.00 | 955.50 | 955.04 | 1,270,025 |
| Aug 13, 2024 | 936.00 | 947.00 | 927.50 | 930.50 | 930.05 | 924,966 |
| Aug 12, 2024 | 920.50 | 939.00 | 919.00 | 933.00 | 932.55 | 1,587,348 |
| Aug 9, 2024 | 912.00 | 918.00 | 894.50 | 916.50 | 916.06 | 488,611 |
| Aug 8, 2024 | 909.50 | 914.00 | 900.50 | 913.50 | 913.06 | 661,936 |
| Aug 7, 2024 | 901.00 | 917.50 | 872.00 | 915.00 | 914.56 | 1,237,561 |
| Aug 6, 2024 | 886.00 | 899.00 | 877.50 | 880.50 | 880.08 | 2,363,669 |
| Aug 5, 2024 | 900.50 | 902.50 | 881.00 | 888.00 | 887.57 | 1,489,632 |
| Aug 2, 2024 | 929.00 | 934.00 | 904.50 | 915.50 | 915.06 | 1,544,709 |
| Aug 1, 2024 | 942.00 | 953.01 | 931.50 | 934.50 | 934.05 | 3,347,983 |
| Jul 31, 2024 | 944.00 | 945.00 | 930.50 | 937.50 | 937.05 | 1,906,781 |
| Jul 30, 2024 | 929.50 | 946.50 | 909.00 | 934.00 | 933.55 | 1,729,653 |
| Jul 29, 2024 | 928.00 | 945.25 | 912.00 | 939.50 | 939.05 | 1,925,026 |
| Jul 26, 2024 | 897.50 | 934.50 | 891.00 | 934.50 | 934.05 | 2,651,706 |
| Jul 25, 2024 | 864.50 | 901.50 | 820.50 | 901.50 | 901.07 | 1,366,884 |
| Jul 24, 2024 | 870.00 | 870.00 | 845.00 | 845.00 | 844.59 | 928,467 |
| Jul 23, 2024 | 865.50 | 868.50 | 855.50 | 859.50 | 859.09 | 617,872 |
| Jul 22, 2024 | 827.50 | 863.00 | 827.50 | 861.50 | 861.09 | 680,861 |
| Jul 19, 2024 | 848.50 | 863.50 | 838.96 | 851.00 | 850.59 | 909,336 |
| Jul 18, 2024 | 841.50 | 854.00 | 833.50 | 847.00 | 846.59 | 2,892,686 |
| Jul 17, 2024 | 851.00 | 862.00 | 838.24 | 839.00 | 838.60 | 748,710 |
| Jul 16, 2024 | 850.00 | 857.00 | 843.50 | 852.50 | 852.09 | 1,032,729 |
| Jul 15, 2024 | 846.00 | 857.00 | 840.50 | 851.50 | 851.09 | 655,554 |
| Jul 12, 2024 | 854.50 | 859.50 | 848.50 | 851.50 | 851.09 | 797,204 |
| Jul 11, 2024 | 846.00 | 854.00 | 841.50 | 851.50 | 851.09 | 1,062,258 |
| Jul 10, 2024 | 834.00 | 844.00 | 827.00 | 843.50 | 843.09 | 779,129 |
| Jul 9, 2024 | 840.00 | 845.00 | 830.00 | 832.00 | 831.60 | 1,131,278 |
| Jul 8, 2024 | 835.50 | 842.50 | 831.00 | 838.50 | 838.10 | 807,357 |
| Jul 5, 2024 | 829.00 | 845.00 | 829.00 | 838.00 | 837.60 | 935,791 |
| Jul 4, 2024 | 833.50 | 840.00 | 832.00 | 837.00 | 836.60 | 595,228 |
| Jul 3, 2024 | 825.50 | 833.00 | 816.00 | 833.00 | 832.60 | 1,796,011 |
| Jul 2, 2024 | 823.00 | 828.50 | 816.50 | 821.00 | 820.61 | 848,199 |
| Jul 1, 2024 | 825.50 | 830.50 | 814.00 | 821.50 | 821.11 | 676,834 |
| Jun 28, 2024 | 800.00 | 850.50 | 798.50 | 819.00 | 818.61 | 825,447 |
| Jun 27, 2024 | 819.50 | 824.50 | 813.00 | 816.00 | 815.61 | 1,233,129 |
| Jun 26, 2024 | 824.00 | 827.50 | 815.50 | 819.00 | 818.61 | 928,634 |
| Jun 25, 2024 | 831.00 | 837.00 | 822.00 | 822.00 | 821.60 | 619,240 |
| Jun 24, 2024 | 805.00 | 829.50 | 805.00 | 829.00 | 828.60 | 686,576 |
| Jun 21, 2024 | 805.00 | 824.00 | 805.00 | 808.00 | 807.61 | 3,725,531 |
| Jun 20, 2024 | 815.00 | 825.50 | 807.50 | 821.00 | 820.61 | 591,388 |
| Jun 19, 2024 | 813.50 | 820.00 | 813.50 | 816.00 | 815.61 | 861,076 |
| Jun 18, 2024 | 809.50 | 821.00 | 804.00 | 817.50 | 817.11 | 843,705 |
| Jun 17, 2024 | 798.50 | 810.00 | 795.50 | 808.00 | 807.61 | 574,677 |
| Jun 14, 2024 | 780.00 | 799.00 | 780.00 | 794.00 | 793.62 | 503,279 |
| Jun 13, 2024 | 801.00 | 805.50 | 792.50 | 794.00 | 793.62 | 575,416 |
| Jun 12, 2024 | 787.00 | 804.50 | 782.00 | 800.50 | 800.12 | 587,669 |
| Jun 11, 2024 | 792.50 | 796.50 | 786.50 | 787.50 | 787.12 | 614,659 |
| Jun 10, 2024 | 793.00 | 794.00 | 782.00 | 791.00 | 790.62 | 728,614 |
| Jun 7, 2024 | 808.50 | 814.00 | 788.00 | 795.00 | 794.62 | 818,624 |
| Jun 6, 2024 | 819.50 | 829.00 | 804.00 | 809.00 | 808.61 | 1,492,932 |
| Jun 5, 2024 | 822.50 | 829.00 | 813.50 | 818.00 | 817.61 | 636,201 |
| Jun 4, 2024 | 817.50 | 824.00 | 808.00 | 822.50 | 822.10 | 1,744,180 |
| Jun 3, 2024 | 812.50 | 826.50 | 812.00 | 822.00 | 821.60 | 655,737 |
| May 31, 2024 | 785.00 | 810.50 | 780.50 | 810.00 | 809.61 | 2,072,571 |
| May 30, 2024 | 783.00 | 831.50 | 776.50 | 790.50 | 790.12 | 655,424 |
| May 29, 2024 | 787.00 | 792.00 | 777.00 | 784.00 | 783.62 | 1,003,281 |
| May 28, 2024 | 800.00 | 805.00 | 785.00 | 789.50 | 789.12 | 734,737 |
| May 24, 2024 | 795.00 | 799.50 | 781.00 | 797.00 | 796.62 | 583,635 |
| May 23, 2024 | 789.00 | 797.00 | 784.00 | 786.00 | 785.62 | 1,215,049 |
| May 22, 2024 | 778.00 | 792.00 | 775.00 | 789.00 | 788.62 | 951,346 |
| May 21, 2024 | 800.00 | 803.00 | 793.00 | 793.00 | 792.62 | 670,362 |
| May 20, 2024 | 797.00 | 803.00 | 795.00 | 800.00 | 799.62 | 760,217 |
| May 17, 2024 | 791.00 | 799.50 | 787.50 | 799.50 | 799.12 | 1,097,228 |
| May 16, 2024 | 790.00 | 800.00 | 789.00 | 791.50 | 791.12 | 503,787 |
| May 15, 2024 | 782.00 | 800.00 | 782.00 | 788.50 | 788.12 | 1,183,480 |
| May 14, 2024 | 780.00 | 787.00 | 770.00 | 779.50 | 779.13 | 668,764 |
| May 13, 2024 | 784.00 | 784.00 | 776.50 | 781.50 | 781.12 | 1,838,449 |
| May 10, 2024 | 777.50 | 783.50 | 772.50 | 779.50 | 779.13 | 1,090,460 |
| May 9, 2024 | 780.00 | 783.50 | 775.50 | 778.50 | 778.13 | 855,164 |
| May 8, 2024 | 773.00 | 781.00 | 771.00 | 778.00 | 777.63 | 1,088,808 |
| May 7, 2024 | 772.50 | 777.00 | 769.00 | 771.00 | 770.63 | 753,251 |
| May 3, 2024 | 760.50 | 778.50 | 760.50 | 769.50 | 769.13 | 821,185 |
| May 2, 2024 | 756.00 | 764.50 | 750.50 | 761.50 | 761.13 | 660,730 |
| May 1, 2024 | 750.00 | 800.00 | 747.25 | 754.50 | 754.14 | 1,964,379 |
| Apr 30, 2024 | 747.00 | 800.00 | 745.00 | 748.00 | 747.64 | 807,282 |
| Apr 29, 2024 | 750.00 | 750.00 | 724.00 | 747.00 | 746.64 | 507,393 |
| Apr 26, 2024 | 734.00 | 743.25 | 734.00 | 737.00 | 736.65 | 753,506 |
| Apr 25, 2024 | 740.00 | 740.00 | 725.00 | 732.50 | 732.15 | 827,504 |
| Apr 24, 2024 | 728.50 | 740.50 | 720.00 | 728.50 | 728.15 | 608,731 |
| Apr 23, 2024 | 724.50 | 742.50 | 721.00 | 736.00 | 735.65 | 1,848,898 |
| Apr 22, 2024 | 721.00 | 731.00 | 717.00 | 726.50 | 726.15 | 2,376,292 |
Related Tickers
CMCX.L CMC Markets Plc
233.00
-0.21%
PLUS.L Plus500 Ltd.
3,006.00
-0.20%
AGFX.L Argentex Group PLC
43.20
+1.53%
INVP.L Investec Group
451.80
+0.76%
ALPH.L Alpha Group International plc
2,585.00
+0.58%
TAVI.L Tavistock Investments Plc
3.7500
0.00%
XTB.WA XTB S.A.
79.50
+1.07%
ALPHl.XC
PEEL.L Peel Hunt Limited
73.50
0.00%
0064.HK GET NICE
0.123
0.00%