IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 71.48
+2.98 (4.35%)
May 6, 2026, 9:15 AM GMT
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 68.00 | 70.00 | 68.00 | 69.80 | - | 1.90% | 3,529 |
| May 5, 2026 | 69.50 | 71.95 | 67.00 | 68.50 | 68.50 | -1.44% | 210,225 |
| May 1, 2026 | 69.50 | 72.00 | 54.50 | 69.50 | 69.50 | 0.72% | 416,681 |
| Apr 30, 2026 | 59.00 | 72.48 | 59.49 | 69.00 | 69.00 | 23.21% | 2,720,042 |
| Apr 29, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 6,347 |
| Apr 28, 2026 | 56.00 | 54.50 | 54.02 | 56.00 | 56.00 | 1.82% | 337,364 |
| Apr 27, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | 1.10% | 345,873 |
| Apr 24, 2026 | 57.00 | 58.00 | 54.00 | 54.40 | 54.40 | -6.53% | 77,461 |
| Apr 23, 2026 | 60.00 | 58.20 | 57.00 | 58.20 | 58.20 | -0.51% | 217,950 |
| Apr 22, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 42,895 |
| Apr 21, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 40,480 |
| Apr 20, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | -0.85% | 37,238 |
| Apr 17, 2026 | 56.00 | 61.00 | 53.72 | 59.00 | 59.00 | 5.36% | 581,182 |
| Apr 16, 2026 | 54.00 | 56.99 | 53.85 | 56.00 | 56.00 | 3.70% | 139,500 |
| Apr 15, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 60,163 |
| Apr 14, 2026 | 53.50 | 54.99 | 53.38 | 54.00 | 54.00 | 0.93% | 41,322 |
| Apr 13, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 81,090 |
| Apr 10, 2026 | 53.50 | 53.80 | 53.00 | 53.50 | 53.50 | - | 209,795 |
| Apr 9, 2026 | 55.00 | 57.00 | 53.00 | 53.50 | 53.50 | -2.73% | 34,616 |
| Apr 8, 2026 | 52.00 | 57.48 | 51.70 | 55.00 | 55.00 | 5.77% | 339,996 |
| Apr 7, 2026 | 51.50 | 52.00 | 50.00 | 52.00 | 52.00 | 0.97% | 104,983 |
| Apr 2, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | -1.72% | 39,320 |
| Apr 1, 2026 | 51.50 | 52.90 | 51.00 | 52.40 | 52.40 | 1.95% | 257,311 |
| Mar 31, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.19% | 140,064 |
| Mar 30, 2026 | 53.00 | 54.00 | 51.00 | 51.50 | 51.50 | -2.83% | 133,589 |
| Mar 27, 2026 | 54.00 | 56.00 | 51.00 | 53.00 | 53.00 | -1.85% | 974,105 |
| Mar 26, 2026 | 55.50 | 54.75 | 52.00 | 54.00 | 54.00 | -2.70% | 268,655 |
| 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 |