IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 52.00
-3.50 (-6.31%)
Mar 26, 2026, 4:23 PM GMT
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | 700,000 |
| Mar 25, 2026 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 6.73% | 181,220 |
| Mar 24, 2026 | 54.00 | 52.50 | 52.00 | 52.00 | 52.00 | -2.80% | 306,114 |
| Mar 23, 2026 | 52.50 | 55.00 | 51.00 | 53.50 | 53.50 | 0.94% | 88,404 |
| Mar 20, 2026 | 53.00 | 55.46 | 52.00 | 53.00 | 53.00 | -0.93% | 1,056,240 |
| Mar 19, 2026 | 55.00 | 55.00 | 53.00 | 53.50 | 53.50 | -2.73% | 122,249 |
| Mar 18, 2026 | 57.00 | 56.00 | 54.00 | 55.00 | 55.00 | -3.51% | 840,224 |
| Mar 17, 2026 | 57.50 | 56.50 | 55.00 | 57.00 | 57.00 | -0.87% | 548,728 |
| Mar 16, 2026 | 57.50 | 57.50 | 55.00 | 57.50 | 57.50 | - | 65,156 |
| Mar 13, 2026 | 58.50 | 58.05 | 55.38 | 57.50 | 57.50 | -1.71% | 67,009 |
| Mar 12, 2026 | 58.50 | 58.90 | 57.00 | 58.50 | 58.50 | - | 71,438 |
| Mar 11, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 135,450 |
| Mar 10, 2026 | 57.00 | 59.70 | 57.00 | 58.50 | 58.50 | 2.63% | 154,406 |
| Mar 9, 2026 | 59.00 | 58.02 | 55.00 | 57.00 | 57.00 | -2.40% | 239,463 |
| Mar 6, 2026 | 60.00 | 58.61 | 58.00 | 58.40 | 58.40 | -1.68% | 103,245 |
| Mar 5, 2026 | 60.00 | 60.45 | 58.00 | 59.40 | 59.40 | -1.00% | 55,934 |
| Mar 4, 2026 | 59.00 | 62.00 | 58.20 | 60.00 | 60.00 | 2.56% | 94,061 |
| Mar 3, 2026 | 61.50 | 62.00 | 58.08 | 58.50 | 58.50 | -4.88% | 144,594 |
| Mar 2, 2026 | 62.00 | 64.00 | 60.00 | 61.50 | 61.50 | -2.38% | 95,776 |
| Feb 27, 2026 | 62.00 | 64.00 | 60.00 | 63.00 | 63.00 | 1.61% | 187,350 |
| Feb 26, 2026 | 62.50 | 64.00 | 60.00 | 62.00 | 62.00 | -0.80% | 29,366 |
| Feb 25, 2026 | 63.00 | 65.00 | 61.00 | 62.50 | 62.50 | -2.34% | 69,233 |
| Feb 24, 2026 | 63.50 | 64.20 | 61.00 | 64.00 | 64.00 | 1.59% | 241,516 |
| Feb 23, 2026 | 64.00 | 64.70 | 63.00 | 63.00 | 63.00 | -1.56% | 100,218 |
| Feb 20, 2026 | 64.50 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 285,043 |
| Feb 19, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.25% | 502,004 |
| Feb 18, 2026 | 64.50 | 66.00 | 63.00 | 64.20 | 64.20 | -1.23% | 361,375 |
| Feb 17, 2026 | 64.50 | 66.00 | 63.00 | 65.00 | 65.00 | 0.78% | 579,358 |
| Feb 16, 2026 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 0.16% | 51,987 |
| Feb 13, 2026 | 62.50 | 66.60 | 62.00 | 64.40 | 64.40 | 1.58% | 2,745,358 |
| Feb 12, 2026 | 60.50 | 65.00 | 59.00 | 63.40 | 63.40 | 5.67% | 3,877,900 |
| Feb 11, 2026 | 51.50 | 67.00 | 53.00 | 60.00 | 60.00 | 25.65% | 2,527,223 |
| Feb 10, 2026 | 47.75 | 48.50 | 47.00 | 47.75 | 47.75 | 0.53% | 49,100 |
| Feb 9, 2026 | 47.25 | 48.50 | 47.00 | 47.50 | 47.50 | 0.64% | 67,077 |
| Feb 6, 2026 | 47.25 | 47.80 | 46.50 | 47.20 | 47.20 | -0.11% | 91,868 |
| Feb 5, 2026 | 47.25 | 47.93 | 46.50 | 47.25 | 47.25 | 0.96% | 54,797 |
| Feb 4, 2026 | 46.50 | 48.50 | 46.10 | 46.80 | 46.80 | -0.43% | 310,087 |
| Feb 3, 2026 | 46.50 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 293,482 |
| Feb 2, 2026 | 45.50 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 210,327 |
| Jan 30, 2026 | 46.00 | 46.70 | 45.00 | 46.00 | 46.00 | -1.08% | 43,431 |
| Jan 29, 2026 | 46.50 | 47.00 | 45.50 | 46.50 | 46.50 | - | 31,525 |
| Jan 28, 2026 | 46.00 | 47.89 | 45.85 | 46.50 | 46.50 | 1.09% | 49,296 |
| Jan 27, 2026 | 47.50 | 48.00 | 45.02 | 46.00 | 46.00 | -3.16% | 24,508 |
| Jan 26, 2026 | 47.00 | 48.00 | 46.60 | 47.50 | 47.50 | -0.52% | 34,640 |
| Jan 23, 2026 | 46.50 | 48.00 | 47.00 | 47.75 | 47.75 | -1.34% | 172,253 |
| Jan 22, 2026 | 47.00 | 48.40 | 45.75 | 48.40 | 48.40 | 2.98% | 137,054 |
| Jan 21, 2026 | 48.00 | 48.00 | 45.00 | 47.00 | 47.00 | -3.09% | 296,269 |
| Jan 20, 2026 | 48.50 | 49.00 | 47.00 | 48.50 | 48.50 | -1.02% | 98,857 |
| Jan 19, 2026 | 50.50 | 52.00 | 48.21 | 49.00 | 49.00 | -2.97% | 46,931 |
| Jan 16, 2026 | 50.50 | 50.48 | 49.02 | 50.50 | 50.50 | - | 22,389 |