IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 53.60
-1.00 (-1.83%)
Sep 17, 2025, 4:02 PM GMT+1
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 54.60 | 55.00 | 53.00 | 54.50 | 54.50 | -0.18% | 27,309 |
| Sep 16, 2025 | 54.50 | 57.40 | 53.00 | 54.60 | 54.60 | -2.50% | 62,299 |
| Sep 15, 2025 | 54.50 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | 18,366 |
| Sep 12, 2025 | 55.00 | 55.50 | 52.00 | 55.00 | 55.00 | -0.90% | 294,399 |
| Sep 11, 2025 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | - | 32,222 |
| Sep 10, 2025 | 55.00 | 57.00 | 53.00 | 55.50 | 55.50 | 0.91% | 87,933 |
| Sep 9, 2025 | 55.00 | 55.70 | 53.00 | 55.00 | 55.00 | -0.90% | 76,669 |
| Sep 8, 2025 | 56.50 | 57.00 | 54.00 | 55.50 | 55.50 | -0.89% | 80,852 |
| Sep 5, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 81,092 |
| Sep 4, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 25,517 |
| Sep 3, 2025 | 58.00 | 59.80 | 56.60 | 58.00 | 58.00 | - | 8,600 |
| Sep 2, 2025 | 58.50 | 60.00 | 56.60 | 58.00 | 58.00 | - | 9,971 |
| Sep 1, 2025 | 60.19 | 60.19 | 57.00 | 58.00 | 58.00 | -3.33% | 62,288 |
| Aug 29, 2025 | 59.62 | 61.00 | 59.02 | 60.00 | 60.00 | - | 65,080 |
| Aug 28, 2025 | 59.62 | 61.00 | 59.37 | 60.00 | 60.00 | - | 112,966 |
| Aug 27, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -0.33% | 52,617 |
| Aug 26, 2025 | 60.00 | 62.00 | 59.00 | 60.20 | 60.20 | -0.50% | 131,643 |
| Aug 22, 2025 | 61.00 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 77,661 |
| Aug 21, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | -0.83% | 47,213 |
| Aug 20, 2025 | 60.50 | 60.50 | 59.00 | 60.50 | 60.50 | - | 12,494 |
| Aug 19, 2025 | 60.00 | 61.00 | 59.00 | 60.50 | 60.50 | 0.83% | 46,755 |
| Aug 18, 2025 | 61.00 | 61.00 | 59.26 | 60.00 | 60.00 | - | 67,841 |
| Aug 15, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 119,597 |
| Aug 14, 2025 | 60.27 | 61.00 | 60.26 | 61.00 | 61.00 | - | 38,605 |
| Aug 13, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 52,201 |
| Aug 12, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | -0.33% | 164,968 |
| Aug 11, 2025 | 63.00 | 63.00 | 60.00 | 61.20 | 61.20 | -1.29% | 280,603 |
| Aug 8, 2025 | 61.50 | 63.00 | 61.00 | 62.00 | 62.00 | - | 117,616 |
| Aug 7, 2025 | 62.40 | 63.00 | 61.00 | 62.00 | 62.00 | - | 186,443 |
| Aug 6, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 28,761 |
| Aug 5, 2025 | 61.75 | 63.00 | 61.00 | 62.00 | 62.00 | 0.81% | 266,476 |
| Aug 4, 2025 | 62.25 | 65.00 | 60.31 | 61.50 | 61.50 | -2.38% | 246,257 |
| Aug 1, 2025 | 63.50 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 678,890 |
| Jul 31, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 2.40% | 513,324 |
| Jul 30, 2025 | 63.80 | 65.50 | 62.00 | 62.50 | 62.50 | -0.79% | 383,175 |
| Jul 29, 2025 | 70.00 | 71.00 | 62.00 | 63.00 | 63.00 | -16.56% | 366,931 |
| Jul 28, 2025 | 76.00 | 77.00 | 73.00 | 75.50 | 75.50 | 1.34% | 170,091 |
| Jul 25, 2025 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 81,597 |
| Jul 24, 2025 | 74.50 | 75.50 | 73.00 | 74.50 | 74.50 | - | 40,483 |
| Jul 23, 2025 | 73.31 | 75.55 | 73.10 | 74.50 | 74.50 | -0.67% | 461,033 |
| Jul 22, 2025 | 75.50 | 76.00 | 74.50 | 75.00 | 75.00 | -0.66% | 131,233 |
| Jul 21, 2025 | 75.20 | 76.00 | 75.00 | 75.50 | 75.50 | - | 149,500 |
| Jul 18, 2025 | 75.21 | 76.00 | 75.00 | 75.50 | 75.50 | - | 127,684 |
| Jul 17, 2025 | 75.31 | 76.20 | 75.00 | 75.50 | 75.50 | -0.66% | 84,038 |
| Jul 16, 2025 | 75.20 | 76.70 | 75.00 | 76.00 | 76.00 | - | 85,492 |
| Jul 15, 2025 | 76.10 | 77.00 | 76.00 | 76.00 | 76.00 | -0.65% | 74,423 |
| Jul 14, 2025 | 73.85 | 80.49 | 73.00 | 76.50 | 76.50 | 3.38% | 214,312 |
| Jul 11, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 327,896 |
| Jul 10, 2025 | 76.00 | 78.00 | 73.16 | 74.00 | 74.00 | -3.90% | 110,398 |
| Jul 9, 2025 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 65,013 |