IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 91.50
+5.50 (6.40%)
Jul 24, 2026, 5:07 PM GMT
IG Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 86.50 | 95.00 | 85.45 | 91.50 | 91.50 | 6.40% | 418,822 |
| Jul 23, 2026 | 86.50 | 89.00 | 84.00 | 86.00 | 86.00 | -0.58% | 719,921 |
| Jul 22, 2026 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | 0.58% | 577,365 |
| Jul 21, 2026 | 83.50 | 87.65 | 83.50 | 86.00 | 86.00 | 2.38% | 470,573 |
| Jul 20, 2026 | 83.50 | 85.00 | 82.00 | 84.00 | 84.00 | 0.60% | 201,124 |
| Jul 17, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | -0.60% | 128,398 |
| Jul 16, 2026 | 83.50 | 86.00 | 82.13 | 84.00 | 84.00 | 2.44% | 433,998 |
| Jul 15, 2026 | 81.50 | 85.00 | 80.00 | 82.00 | 82.00 | 0.61% | 717,599 |
| Jul 14, 2026 | 83.00 | 83.50 | 80.00 | 81.50 | 81.50 | -1.81% | 429,064 |
| Jul 13, 2026 | 83.48 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 413,530 |
| Jul 10, 2026 | 82.50 | 84.89 | 80.00 | 82.00 | 82.00 | - | 617,813 |
| Jul 9, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 454,580 |
| Jul 8, 2026 | 85.00 | 85.49 | 80.00 | 81.00 | 81.00 | -4.71% | 738,493 |
| Jul 7, 2026 | 84.50 | 87.00 | 83.00 | 85.00 | 85.00 | 0.59% | 435,370 |
| Jul 6, 2026 | 83.00 | 85.00 | 83.00 | 84.50 | 84.50 | 1.81% | 696,083 |
| Jul 3, 2026 | 80.50 | 85.18 | 79.00 | 83.00 | 83.00 | 3.11% | 439,082 |
| Jul 2, 2026 | 77.50 | 82.00 | 77.32 | 80.50 | 80.50 | 3.87% | 478,387 |
| Jul 1, 2026 | 76.00 | 77.99 | 75.00 | 77.50 | 77.50 | 1.97% | 798,267 |
| Jun 30, 2026 | 74.50 | 77.77 | 74.13 | 76.00 | 76.00 | 2.01% | 401,356 |
| Jun 29, 2026 | 75.00 | 76.00 | 74.00 | 74.50 | 74.50 | -0.67% | 307,606 |
| Jun 26, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 275,803 |
| Jun 25, 2026 | 77.00 | 77.40 | 75.00 | 76.00 | 76.00 | -1.30% | 585,570 |
| Jun 24, 2026 | 74.02 | 77.49 | 74.00 | 77.00 | 77.00 | 1.32% | 341,199 |
| Jun 23, 2026 | 79.50 | 80.00 | 74.00 | 76.00 | 76.00 | -5.00% | 506,954 |
| Jun 22, 2026 | 81.50 | 84.90 | 80.00 | 80.00 | 80.00 | - | 892,868 |
| Jun 19, 2026 | 76.50 | 82.75 | 76.50 | 80.00 | 80.00 | 4.58% | 796,898 |
| Jun 18, 2026 | 83.00 | 84.00 | 76.00 | 76.50 | 76.50 | -7.83% | 1,056,679 |
| Jun 17, 2026 | 78.50 | 84.00 | 77.00 | 83.00 | 83.00 | 4.40% | 1,391,315 |
| Jun 16, 2026 | 93.50 | 95.00 | 79.00 | 79.50 | 79.50 | -9.66% | 2,211,896 |
| Jun 15, 2026 | 86.00 | 91.00 | 86.35 | 88.00 | 88.00 | 2.33% | 781,436 |
| Jun 12, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 0.58% | 279,327 |
| Jun 11, 2026 | 85.00 | 87.00 | 83.00 | 85.50 | 85.50 | 0.59% | 111,428 |
| Jun 10, 2026 | 87.00 | 90.00 | 83.00 | 85.00 | 85.00 | -0.23% | 273,114 |
| Jun 9, 2026 | 82.00 | 90.00 | 80.00 | 85.20 | 85.20 | 3.90% | 341,600 |
| Jun 8, 2026 | 81.00 | 82.96 | 80.00 | 82.00 | 82.00 | 1.23% | 266,901 |
| Jun 5, 2026 | 81.00 | 81.60 | 80.00 | 81.00 | 81.00 | - | 114,682 |
| Jun 4, 2026 | 83.50 | 85.00 | 80.00 | 81.00 | 81.00 | -2.99% | 51,709 |
| Jun 3, 2026 | 85.00 | 87.00 | 82.00 | 83.50 | 83.50 | -1.76% | 120,473 |
| Jun 2, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | -3.41% | 103,439 |
| Jun 1, 2026 | 85.00 | 89.49 | 82.00 | 88.00 | 88.00 | 4.14% | 443,708 |
| May 29, 2026 | 77.50 | 85.90 | 77.00 | 84.50 | 84.50 | 10.46% | 897,339 |
| May 28, 2026 | 78.00 | 80.00 | 76.00 | 76.50 | 76.50 | -1.92% | 739,549 |
| May 27, 2026 | 77.50 | 78.50 | 77.20 | 78.00 | 78.00 | 0.65% | 452,642 |
| May 26, 2026 | 73.50 | 80.00 | 71.00 | 77.50 | 77.50 | 5.44% | 948,749 |
| May 22, 2026 | 73.50 | 75.40 | 72.00 | 73.50 | 73.50 | - | 131,342 |
| May 21, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 335,990 |
| May 20, 2026 | 72.50 | 76.00 | 72.82 | 73.50 | 73.50 | 1.38% | 216,943 |
| May 19, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 51,021 |
| May 18, 2026 | 74.00 | 75.00 | 70.60 | 72.50 | 72.50 | -2.03% | 66,089 |
| May 15, 2026 | 73.50 | 75.00 | 70.00 | 74.00 | 74.00 | 2.21% | 562,699 |