OTC Markets OTCPK - Delayed Quote USD

IG Group Holdings plc (IGGHY)

12.69

0.00

(0.00%)

At close: April 22 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	12.69	12.69	12.69	12.69	12.69	-
Apr 21, 2025	12.69	12.69	12.69	12.69	12.69	400
Apr 17, 2025	12.30	12.30	12.30	12.30	12.30	-
Apr 16, 2025	12.30	12.30	12.30	12.30	12.30	-
Apr 15, 2025	12.30	12.30	12.30	12.30	12.30	-
Apr 14, 2025	12.30	12.30	12.30	12.30	12.30	100
Apr 11, 2025	10.65	10.65	10.65	10.65	10.65	-
Apr 10, 2025	10.65	10.65	10.65	10.65	10.65	-
Apr 9, 2025	10.65	10.65	10.65	10.65	10.65	100
Apr 8, 2025	10.71	10.71	10.71	10.71	10.71	-
Apr 7, 2025	10.71	10.71	10.71	10.71	10.71	400
Apr 4, 2025	12.94	12.94	11.61	11.61	11.61	400
Apr 3, 2025	12.51	13.58	12.51	13.58	13.58	900
Apr 2, 2025	11.18	11.18	11.18	11.18	11.18	-
Apr 1, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 31, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 28, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 27, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 26, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 25, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 24, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 21, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 20, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 19, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 18, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 17, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 14, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 13, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 12, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 11, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 10, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 7, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 6, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 5, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 4, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 3, 2025	11.18	11.18	11.18	11.18	11.18	-
Feb 28, 2025	11.18	11.18	11.18	11.18	11.18	-
Feb 27, 2025	11.18	11.18	11.18	11.18	11.18	-
Feb 26, 2025	11.18	11.18	11.18	11.18	11.18	-
Feb 25, 2025	11.73	12.51	11.18	11.18	11.18	1,200
Feb 24, 2025	11.65	11.97	11.65	11.97	11.97	2,100
Feb 21, 2025	11.75	11.75	11.75	11.75	11.75	-
Feb 20, 2025	11.75	11.75	11.75	11.75	11.75	-
Feb 19, 2025	11.75	11.75	11.75	11.75	11.75	-
Feb 18, 2025	11.75	11.75	11.75	11.75	11.75	2,400
Feb 14, 2025	12.56	12.56	12.56	12.56	12.56	100
Feb 13, 2025	13.14	13.14	13.14	13.14	13.14	-
Feb 12, 2025	13.14	13.14	13.14	13.14	13.14	-
Feb 11, 2025	13.14	13.14	13.14	13.14	13.14	-
Feb 10, 2025	13.14	13.14	13.14	13.14	13.14	-
Feb 7, 2025	13.14	13.14	13.14	13.14	13.14	-
Feb 6, 2025	13.14	13.14	13.14	13.14	13.14	-
Feb 5, 2025	13.14	13.14	13.14	13.14	13.14	-
Feb 4, 2025	13.14	13.14	13.14	13.14	13.14	-
Feb 3, 2025	0.171 Dividend
Feb 3, 2025	13.14	13.14	13.14	13.14	13.14	-
Jan 31, 2025	13.14	13.14	13.14	13.14	12.97	-
Jan 30, 2025	13.14	13.14	13.14	13.14	12.97	600
Jan 29, 2025	13.14	13.14	13.14	13.14	12.97	700
Jan 28, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 27, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 24, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 23, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 22, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 21, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 17, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 16, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 15, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 14, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 13, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 10, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 8, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 7, 2025	13.31	13.31	13.31	13.31	13.14	-
Jan 6, 2025	13.31	13.31	13.31	13.31	13.14	100
Jan 3, 2025	12.80	12.80	12.80	12.80	12.63	-
Jan 2, 2025	12.80	12.80	12.80	12.80	12.63	-
Dec 31, 2024	12.80	12.80	12.80	12.80	12.63	-
Dec 30, 2024	12.80	12.80	12.80	12.80	12.63	-
Dec 27, 2024	12.80	12.80	12.80	12.80	12.63	500
Dec 26, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 24, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 23, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 20, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 19, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 18, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 17, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 16, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 13, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 12, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 11, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 10, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 9, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 6, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 5, 2024	11.48	11.48	11.48	11.48	11.33	-
Dec 4, 2024	11.62	11.62	11.48	11.48	11.33	2,800
Dec 3, 2024	10.97	10.97	10.97	10.97	10.83	-
Dec 2, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 29, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 27, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 26, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 25, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 22, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 21, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 20, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 19, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 18, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 15, 2024	10.97	10.97	10.97	10.97	10.83	-
Nov 14, 2024	10.97	10.97	10.97	10.97	10.83	100
Nov 13, 2024	12.00	12.00	12.00	12.00	11.84	300
Nov 12, 2024	11.83	11.83	11.83	11.83	11.68	-
Nov 11, 2024	11.83	11.83	11.83	11.83	11.68	-
Nov 8, 2024	11.83	11.83	11.83	11.83	11.68	-
Nov 7, 2024	11.83	11.83	11.83	11.83	11.68	-
Nov 6, 2024	11.83	11.83	11.83	11.83	11.68	-
Nov 5, 2024	11.83	11.83	11.83	11.83	11.68	-
Nov 4, 2024	11.83	11.83	11.83	11.83	11.68	-
Nov 1, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 31, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 30, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 29, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 28, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 25, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 24, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 23, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 22, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 21, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 18, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 17, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 16, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 15, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 14, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 11, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 10, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 9, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 8, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 7, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 4, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 3, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 2, 2024	11.83	11.83	11.83	11.83	11.68	-
Oct 1, 2024	11.83	11.83	11.83	11.83	11.68	-
Sep 30, 2024	11.83	11.83	11.83	11.83	11.68	-
Sep 27, 2024	11.83	11.83	11.83	11.83	11.68	-
Sep 26, 2024	11.83	11.83	11.83	11.83	11.68	-
Sep 25, 2024	11.83	11.83	11.83	11.83	11.68	-
Sep 24, 2024	11.83	11.83	11.83	11.83	11.68	-
Sep 23, 2024	11.83	11.83	11.83	11.83	11.68	-
Sep 20, 2024	0.419 Dividend
Sep 20, 2024	11.83	11.83	11.83	11.83	11.68	-
Sep 19, 2024	11.83	11.83	11.83	11.83	11.26	-
Sep 18, 2024	11.83	11.83	11.83	11.83	11.26	-
Sep 17, 2024	11.83	11.83	11.83	11.83	11.26	-
Sep 16, 2024	11.83	11.83	11.83	11.83	11.26	100
Sep 13, 2024	11.69	11.69	11.69	11.69	11.13	-
Sep 12, 2024	11.69	11.69	11.69	11.69	11.13	-
Sep 11, 2024	11.69	11.69	11.69	11.69	11.13	-
Sep 10, 2024	11.69	11.69	11.69	11.69	11.13	-
Sep 9, 2024	11.69	11.69	11.69	11.69	11.13	-
Sep 6, 2024	11.69	11.69	11.69	11.69	11.13	-
Sep 5, 2024	11.69	11.69	11.69	11.69	11.13	-
Sep 4, 2024	11.69	11.69	11.69	11.69	11.13	-
Sep 3, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 30, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 29, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 28, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 27, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 26, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 23, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 22, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 21, 2024	11.69	11.69	11.69	11.69	11.13	100
Aug 20, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 19, 2024	11.69	11.69	11.69	11.69	11.13	1,000
Aug 16, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 15, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 14, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 13, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 12, 2024	11.69	11.69	11.69	11.69	11.13	-
Aug 9, 2024	11.69	11.69	11.69	11.69	11.13	200
Aug 8, 2024	10.40	10.40	10.40	10.40	9.90	-
Aug 7, 2024	10.40	10.40	10.40	10.40	9.90	-
Aug 6, 2024	10.40	10.40	10.40	10.40	9.90	-
Aug 5, 2024	10.40	10.40	10.40	10.40	9.90	-
Aug 2, 2024	10.40	10.40	10.40	10.40	9.90	-
Aug 1, 2024	10.40	10.40	10.40	10.40	9.90	-
Jul 31, 2024	10.40	10.40	10.40	10.40	9.90	-
Jul 30, 2024	10.40	10.40	10.40	10.40	9.90	-
Jul 29, 2024	10.40	10.40	10.40	10.40	9.90	-
Jul 26, 2024	10.40	10.40	10.40	10.40	9.90	-
Jul 25, 2024	10.40	10.40	10.40	10.40	9.90	-
Jul 24, 2024	10.40	10.40	10.40	10.40	9.90	100
Jul 23, 2024	11.52	11.52	11.52	11.52	10.97	-
Jul 22, 2024	11.52	11.52	11.52	11.52	10.97	-
Jul 19, 2024	11.52	11.52	11.52	11.52	10.97	-
Jul 18, 2024	11.52	11.52	11.52	11.52	10.97	-
Jul 17, 2024	11.52	11.52	11.52	11.52	10.97	100
Jul 16, 2024	11.00	11.00	11.00	11.00	10.47	-
Jul 15, 2024	11.00	11.00	11.00	11.00	10.47	-
Jul 12, 2024	11.00	11.00	11.00	11.00	10.47	-
Jul 11, 2024	11.00	11.00	11.00	11.00	10.47	200
Jul 10, 2024	10.10	10.10	10.10	10.10	9.62	-
Jul 9, 2024	10.10	10.10	10.10	10.10	9.62	-
Jul 8, 2024	10.10	10.10	10.10	10.10	9.62	-
Jul 5, 2024	10.10	10.10	10.10	10.10	9.62	-
Jul 3, 2024	10.10	10.10	10.10	10.10	9.62	-
Jul 2, 2024	10.10	10.10	10.10	10.10	9.62	-
Jul 1, 2024	10.10	10.10	10.10	10.10	9.62	-
Jun 28, 2024	10.10	10.10	10.10	10.10	9.62	1,900
Jun 27, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 26, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 25, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 24, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 21, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 20, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 18, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 17, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 14, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 13, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 12, 2024	10.53	10.53	10.53	10.53	10.02	100
Jun 11, 2024	10.53	10.53	10.53	10.53	10.02	-
Jun 10, 2024	10.53	10.53	10.53	10.53	10.02	100
Jun 7, 2024	10.75	10.75	10.75	10.75	10.23	-
Jun 6, 2024	10.75	10.75	10.75	10.75	10.23	-
Jun 5, 2024	10.15	10.75	10.15	10.75	10.23	600
Jun 4, 2024	10.06	10.06	10.06	10.06	9.58	300
Jun 3, 2024	10.16	10.16	10.16	10.16	9.67	-
May 31, 2024	10.16	10.16	10.16	10.16	9.67	-
May 30, 2024	10.16	10.16	10.16	10.16	9.67	200
May 29, 2024	10.00	10.00	10.00	10.00	9.52	-
May 28, 2024	10.00	10.00	10.00	10.00	9.52	100
May 24, 2024	10.00	10.00	10.00	10.00	9.52	-
May 23, 2024	10.00	10.00	10.00	10.00	9.52	-
May 22, 2024	10.00	10.00	10.00	10.00	9.52	-
May 21, 2024	10.00	10.00	10.00	10.00	9.52	-
May 20, 2024	10.00	10.00	10.00	10.00	9.52	-
May 17, 2024	10.00	10.00	10.00	10.00	9.52	-
May 16, 2024	10.00	10.00	10.00	10.00	9.52	-
May 15, 2024	10.00	10.00	10.00	10.00	9.52	-
May 14, 2024	10.00	10.00	10.00	10.00	9.52	-
May 13, 2024	10.00	10.00	10.00	10.00	9.52	6,100
May 10, 2024	9.86	9.86	9.86	9.86	9.39	-
May 9, 2024	9.86	9.86	9.86	9.86	9.39	300
May 8, 2024	9.94	9.94	9.94	9.94	9.46	500
May 7, 2024	9.60	9.60	9.60	9.60	9.14	-
May 6, 2024	9.90	9.90	9.60	9.60	9.14	3,000
May 3, 2024	9.77	9.77	9.77	9.77	9.30	-
May 2, 2024	9.77	9.77	9.77	9.77	9.30	-
May 1, 2024	9.77	9.77	9.77	9.77	9.30	-
Apr 30, 2024	9.77	9.77	9.77	9.77	9.30	1,000
Apr 29, 2024	9.15	9.15	9.15	9.15	8.71	-
Apr 26, 2024	9.15	9.15	9.15	9.15	8.71	-
Apr 25, 2024	9.15	9.15	9.15	9.15	8.71	1,200
Apr 24, 2024	9.15	9.15	9.15	9.15	8.71	-
Apr 23, 2024	9.15	9.15	9.15	9.15	8.71	-

BFCH BitFrontier Capital Holdings, Inc.

0.0007

+16.67%

SLNH Soluna Holdings, Inc.

0.7690

+14.76%

DEFI.NE DeFi Technologies Inc.

3.2000

+9.97%

HIVE HIVE Digital Technologies Ltd.

1.6000

+8.11%

CLSK CleanSpark, Inc.

8.77

+17.40%

MARA MARA Holdings, Inc.

14.06

+14.40%

HOOD Robinhood Markets, Inc.

42.09

+5.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IG Group Holdings plc (IGGHY)

Related Tickers