IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
+0.20 (0.36%)
Oct 31, 2025, 3:59 PM GMT+1
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54.40 | 56.00 | 54.00 | 56.00 | 56.00 | 0.36% | 49,135 |
| Oct 30, 2025 | 56.00 | 56.00 | 54.05 | 55.80 | 55.80 | -0.36% | 31,531 |
| Oct 29, 2025 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 49,201 |
| Oct 28, 2025 | 55.50 | 58.00 | 54.45 | 56.00 | 56.00 | - | 57,294 |
| Oct 27, 2025 | 56.00 | 57.00 | 55.02 | 56.00 | 56.00 | -1.75% | 35,333 |
| Oct 24, 2025 | 56.00 | 57.00 | 55.02 | 57.00 | 57.00 | 1.79% | 163,670 |
| Oct 23, 2025 | 56.00 | 57.00 | 55.02 | 56.00 | 56.00 | - | 40,807 |
| Oct 22, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 75,299 |
| Oct 21, 2025 | 56.00 | 58.20 | 55.00 | 56.00 | 56.00 | - | 41,632 |
| Oct 20, 2025 | 56.00 | 56.40 | 55.02 | 56.00 | 56.00 | - | 19,474 |
| Oct 17, 2025 | 56.00 | 56.50 | 55.00 | 56.00 | 56.00 | - | 50,012 |
| Oct 16, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 59,784 |
| Oct 15, 2025 | 56.00 | 56.65 | 55.02 | 56.00 | 56.00 | - | 21,972 |
| Oct 14, 2025 | 58.50 | 60.00 | 55.00 | 56.00 | 56.00 | -4.27% | 126,352 |
| Oct 13, 2025 | 58.50 | 58.50 | 56.35 | 58.50 | 58.50 | - | 185,960 |
| Oct 10, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 148,926 |
| Oct 9, 2025 | 57.40 | 58.50 | 57.00 | 58.50 | 58.50 | -0.51% | 47,334 |
| Oct 8, 2025 | 57.40 | 58.80 | 57.00 | 58.80 | 58.80 | -1.67% | 161,898 |
| Oct 7, 2025 | 58.50 | 60.00 | 57.00 | 59.80 | 59.80 | 2.22% | 79,351 |
| Oct 6, 2025 | 58.50 | 59.00 | 57.00 | 58.50 | 58.50 | 0.17% | 30,204 |
| Oct 3, 2025 | 58.50 | 60.00 | 57.00 | 58.40 | 58.40 | -0.17% | 100,665 |
| Oct 2, 2025 | 58.50 | 58.50 | 58.19 | 58.50 | 58.50 | - | 20,616 |
| Oct 1, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 25,671 |
| Sep 30, 2025 | 58.50 | 60.00 | 57.04 | 58.50 | 58.50 | 1.21% | 39,412 |
| Sep 29, 2025 | 58.50 | 61.40 | 57.00 | 57.80 | 57.80 | -1.20% | 45,748 |
| Sep 26, 2025 | 58.00 | 60.00 | 57.00 | 58.50 | 58.50 | 2.63% | 16,171 |
| Sep 25, 2025 | 58.00 | 58.98 | 57.00 | 57.00 | 57.00 | -1.72% | 54,619 |
| Sep 24, 2025 | 55.50 | 58.90 | 55.00 | 58.00 | 58.00 | 4.69% | 210,476 |
| Sep 23, 2025 | 54.50 | 56.70 | 54.00 | 55.40 | 55.40 | 0.73% | 31,100 |
| Sep 22, 2025 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 0.92% | 35,348 |
| Sep 19, 2025 | 54.50 | 55.00 | 53.00 | 54.50 | 54.50 | - | 125,032 |
| Sep 18, 2025 | 55.00 | 57.00 | 53.00 | 54.50 | 54.50 | - | 23,013 |
| 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 |