IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 91.25
+0.75 (0.83%)
Sep 25, 2026, 9:09 AM GMT
IG Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | - | 2.76% | 6 |
| Sep 24, 2026 | 92.80 | 92.80 | 92.80 | 90.50 | 90.50 | 0.56% | 107,639 |
| Sep 23, 2026 | 85.00 | 93.00 | 83.00 | 90.00 | 90.00 | 5.88% | 467,977 |
| Sep 22, 2026 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | - | 67,081 |
| Sep 21, 2026 | 84.50 | 85.95 | 83.00 | 85.00 | 85.00 | 0.59% | 277,558 |
| Sep 18, 2026 | 85.90 | 85.40 | 85.40 | 84.50 | 84.50 | -1.17% | 233,927 |
| Sep 17, 2026 | 86.29 | 86.40 | 84.00 | 85.50 | 85.50 | - | 124,418 |
| Sep 16, 2026 | 85.89 | 86.76 | 84.00 | 85.50 | 85.50 | -0.58% | 60,278 |
| Sep 15, 2026 | 85.50 | 87.00 | 84.00 | 86.00 | 86.00 | 0.23% | 274,655 |
| Sep 14, 2026 | 84.30 | 85.80 | 85.80 | 85.80 | 85.80 | 0.35% | 444,079 |
| Sep 11, 2026 | 85.01 | 87.00 | 84.30 | 85.50 | 85.50 | -0.58% | 273,855 |
| Sep 10, 2026 | 86.00 | 88.20 | 85.00 | 86.00 | 86.00 | -0.58% | 325,436 |
| Sep 9, 2026 | 88.00 | 88.00 | 86.00 | 86.50 | 86.50 | -2.15% | 287,551 |
| Sep 8, 2026 | 88.50 | 89.00 | 87.21 | 88.40 | 88.40 | -0.11% | 171,150 |
| Sep 7, 2026 | 92.50 | 94.00 | 88.00 | 88.50 | 88.50 | -3.80% | 480,965 |
| Sep 4, 2026 | 96.00 | 98.00 | 91.25 | 92.00 | 92.00 | -4.17% | 662,593 |
| Sep 3, 2026 | 98.00 | 99.00 | 94.20 | 96.00 | 96.00 | - | 207,171 |
| Sep 2, 2026 | 96.31 | 97.00 | 97.00 | 97.00 | 96.00 | -0.51% | 105,529 |
| Sep 1, 2026 | 97.50 | 99.00 | 95.00 | 97.50 | 96.49 | - | 181,348 |
| Aug 28, 2026 | 97.50 | 99.00 | 96.11 | 97.50 | 96.49 | - | 104,940 |
| Aug 27, 2026 | 98.00 | 99.00 | 96.00 | 97.50 | 96.49 | -0.51% | 138,522 |
| Aug 26, 2026 | 98.50 | 100.00 | 96.00 | 98.00 | 96.99 | -0.51% | 221,659 |
| Aug 25, 2026 | 101.00 | 101.00 | 97.00 | 98.50 | 97.48 | -2.48% | 270,202 |
| Aug 24, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 99.96 | -0.49% | 421,138 |
| Aug 21, 2026 | 101.50 | 101.50 | 100.00 | 101.50 | 100.45 | - | 71,109 |
| Aug 20, 2026 | 101.50 | 103.00 | 100.00 | 101.50 | 100.45 | - | 192,169 |
| Aug 19, 2026 | 101.00 | 103.00 | 100.00 | 101.50 | 100.45 | 0.50% | 98,195 |
| Aug 18, 2026 | 98.00 | 103.00 | 96.00 | 101.00 | 99.96 | 5.21% | 119,939 |
| Aug 17, 2026 | 94.00 | 100.00 | 93.00 | 96.00 | 95.01 | 2.13% | 155,934 |
| Aug 14, 2026 | 94.00 | 95.32 | 92.40 | 94.00 | 93.03 | - | 331,577 |
| Aug 13, 2026 | 95.50 | 95.70 | 93.00 | 94.00 | 93.03 | -1.57% | 395,384 |
| Aug 12, 2026 | 99.00 | 101.00 | 94.35 | 95.50 | 94.52 | -3.54% | 355,049 |
| Aug 11, 2026 | 101.50 | 100.00 | 98.00 | 99.00 | 97.98 | -2.46% | 310,145 |
| Aug 10, 2026 | 102.00 | 104.00 | 99.00 | 101.50 | 100.45 | -0.49% | 324,570 |
| Aug 7, 2026 | 100.50 | 104.00 | 99.00 | 102.00 | 100.95 | 1.49% | 437,144 |
| Aug 6, 2026 | 100.00 | 102.00 | 99.00 | 100.50 | 99.46 | 0.50% | 333,239 |
| Aug 5, 2026 | 106.00 | 107.00 | 98.40 | 100.00 | 98.97 | -5.66% | 970,116 |
| Aug 4, 2026 | 106.00 | 108.00 | 104.00 | 106.00 | 104.91 | - | 440,048 |
| Aug 3, 2026 | 105.00 | 110.00 | 104.00 | 106.00 | 104.91 | - | 472,222 |
| Jul 31, 2026 | 101.50 | 106.00 | 100.00 | 106.00 | 104.91 | 4.43% | 343,439 |
| Jul 30, 2026 | 103.50 | 105.00 | 100.00 | 101.50 | 100.45 | -1.93% | 306,121 |
| Jul 29, 2026 | 99.50 | 104.00 | 98.00 | 103.50 | 102.43 | 4.02% | 397,629 |
| Jul 28, 2026 | 103.00 | 106.00 | 98.21 | 99.50 | 98.47 | -4.33% | 372,086 |
| Jul 27, 2026 | 91.50 | 105.00 | 90.00 | 104.00 | 102.93 | 13.66% | 2,052,605 |
| Jul 24, 2026 | 86.50 | 95.00 | 85.45 | 91.50 | 90.56 | 6.40% | 418,822 |
| Jul 23, 2026 | 86.50 | 89.00 | 84.00 | 86.00 | 85.11 | -0.58% | 719,921 |
| Jul 22, 2026 | 86.50 | 88.00 | 85.00 | 86.50 | 85.61 | 0.58% | 577,365 |
| Jul 21, 2026 | 83.50 | 87.65 | 83.50 | 86.00 | 85.11 | 2.38% | 470,573 |
| Jul 20, 2026 | 83.50 | 85.00 | 82.00 | 84.00 | 83.13 | 0.60% | 201,124 |
| Jul 17, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 82.64 | -0.60% | 128,398 |