IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 50.80
-1.20 (-2.31%)
At close: Dec 5, 2025
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 51.00 | 50.80 | 50.80 | 50.80 | -2.31% | 469,351 |
| Dec 4, 2025 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 8.33% | 175,714 |
| Dec 3, 2025 | 46.50 | 50.89 | 45.00 | 48.00 | 48.00 | 6.43% | 516,772 |
| Dec 2, 2025 | 47.50 | 49.70 | 45.00 | 45.10 | 45.10 | -1.96% | 242,112 |
| Dec 1, 2025 | 45.00 | 50.00 | 44.60 | 46.00 | 46.00 | 2.22% | 275,131 |
| Nov 28, 2025 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 175,026 |
| Nov 27, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | 0.68% | 149,298 |
| Nov 26, 2025 | 44.50 | 45.00 | 44.00 | 44.20 | 44.20 | 0.45% | 95,029 |
| Nov 25, 2025 | 44.50 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 139,119 |
| Nov 24, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 27,530 |
| Nov 21, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | -1.11% | 41,724 |
| Nov 20, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 15,400 |
| Nov 19, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 52,784 |
| Nov 18, 2025 | 46.00 | 47.50 | 45.00 | 45.50 | 45.50 | -3.19% | 110,586 |
| Nov 17, 2025 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -3.09% | 114,922 |
| Nov 14, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 75,500 |
| Nov 13, 2025 | 48.50 | 49.00 | 47.00 | 48.50 | 48.50 | - | 41,465 |
| Nov 12, 2025 | 48.50 | 50.00 | 47.05 | 48.50 | 48.50 | - | 33,673 |
| Nov 11, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | -1.02% | 46,501 |
| Nov 10, 2025 | 48.50 | 50.00 | 47.00 | 49.00 | 49.00 | 1.03% | 53,910 |
| Nov 7, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | -3.00% | 52,572 |
| Nov 6, 2025 | 51.00 | 52.00 | 48.31 | 50.00 | 50.00 | -1.96% | 147,784 |
| Nov 5, 2025 | 53.50 | 53.40 | 50.02 | 51.00 | 51.00 | -5.56% | 107,031 |
| Nov 4, 2025 | 56.00 | 58.00 | 53.70 | 54.00 | 54.00 | -3.57% | 78,773 |
| Nov 3, 2025 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 62,962 |
| Oct 31, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 0.36% | 49,134 |
| 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 | - | 51,616 |
| Oct 27, 2025 | 56.00 | 57.00 | 55.02 | 56.00 | 56.00 | -1.75% | 28,749 |
| 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 | - | 59,783 |
| 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 | 58.00 | 56.35 | 58.50 | 58.50 | - | 185,960 |
| Oct 10, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 148,909 |
| Oct 9, 2025 | 58.50 | 58.49 | 57.00 | 58.50 | 58.50 | -0.51% | 47,260 |
| Oct 8, 2025 | 58.50 | 58.80 | 57.00 | 58.80 | 58.80 | -1.67% | 113,119 |
| 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% | 21,209 |
| Oct 3, 2025 | 58.50 | 60.00 | 57.00 | 58.40 | 58.40 | -0.17% | 100,665 |
| Oct 2, 2025 | 58.50 | 59.00 | 58.19 | 58.50 | 58.50 | - | 20,616 |
| Oct 1, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 25,033 |
| 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 |