IG Design Group plc (AIM:IGR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 95.00
+4.00 (4.40%)
Nov 4, 2026, 3:19 PM GMT
IG Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 92.00 | 95.00 | 84.50 | 95.00 | 95.00 | 4.40% | 259,185 |
| Nov 3, 2026 | 85.50 | 92.70 | 85.30 | 91.00 | 91.00 | 6.43% | 281,983 |
| Nov 2, 2026 | 83.50 | 87.00 | 82.00 | 85.50 | 85.50 | 2.40% | 200,780 |
| Oct 30, 2026 | 85.50 | 86.39 | 81.00 | 83.50 | 83.50 | -2.34% | 549,716 |
| Oct 29, 2026 | 88.00 | 90.00 | 83.25 | 85.50 | 85.50 | -2.84% | 452,662 |
| Oct 28, 2026 | 88.50 | 90.00 | 87.00 | 88.00 | 88.00 | -0.56% | 267,997 |
| Oct 27, 2026 | 91.00 | 92.00 | 85.33 | 88.50 | 88.50 | -2.21% | 659,143 |
| Oct 26, 2026 | 90.50 | 91.00 | 90.00 | 90.50 | 90.50 | 0.56% | 133,224 |
| Oct 23, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | 116,541 |
| Oct 22, 2026 | 92.00 | 93.00 | 90.00 | 90.50 | 90.50 | -1.63% | 217,366 |
| Oct 21, 2026 | 95.50 | 95.50 | 91.00 | 92.00 | 92.00 | -4.17% | 255,737 |
| Oct 20, 2026 | 97.00 | 98.00 | 94.26 | 96.00 | 96.00 | -1.03% | 229,710 |
| Oct 19, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 102,678 |
| Oct 16, 2026 | 97.00 | 97.96 | 96.25 | 97.00 | 97.00 | - | 19,526 |
| Oct 15, 2026 | 98.50 | 100.00 | 96.00 | 97.00 | 97.00 | - | 135,368 |
| Oct 14, 2026 | 97.00 | 100.00 | 95.00 | 97.00 | 97.00 | - | 166,708 |
| Oct 13, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | - | 248,859 |
| Oct 12, 2026 | 98.50 | 100.00 | 95.00 | 97.00 | 97.00 | -1.62% | 474,007 |
| Oct 9, 2026 | 92.50 | 100.00 | 91.00 | 98.60 | 98.60 | 7.17% | 857,606 |
| Oct 8, 2026 | 93.50 | 93.44 | 91.00 | 92.00 | 92.00 | -1.08% | 645,454 |
| Oct 7, 2026 | 93.50 | 95.00 | 92.00 | 93.00 | 93.00 | - | 336,883 |
| Oct 6, 2026 | 95.00 | 95.50 | 92.50 | 93.00 | 93.00 | -2.11% | 300,388 |
| Oct 5, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 77,892 |
| Oct 2, 2026 | 94.00 | 97.29 | 92.00 | 95.00 | 95.00 | 1.06% | 293,155 |
| Oct 1, 2026 | 90.50 | 96.00 | 90.00 | 94.00 | 94.00 | 3.87% | 131,252 |
| Sep 30, 2026 | 89.50 | 91.00 | 88.00 | 90.50 | 90.50 | 1.12% | 487,673 |
| Sep 29, 2026 | 89.50 | 91.00 | 88.00 | 89.50 | 89.50 | - | 95,092 |
| Sep 28, 2026 | 90.50 | 93.00 | 88.00 | 89.50 | 89.50 | -1.10% | 253,469 |
| Sep 25, 2026 | 90.50 | 93.00 | 89.00 | 90.50 | 90.50 | - | 328,211 |
| Sep 24, 2026 | 90.50 | 92.80 | 88.50 | 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 | - | 67,080 |
| Sep 21, 2026 | 84.50 | 85.95 | 83.00 | 85.00 | 85.00 | 0.59% | 277,558 |
| Sep 18, 2026 | 85.50 | 85.90 | 84.00 | 84.50 | 84.50 | -1.17% | 233,927 |
| Sep 17, 2026 | 85.50 | 86.40 | 84.00 | 85.50 | 85.50 | - | 124,418 |
| Sep 16, 2026 | 85.50 | 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 | 85.50 | 87.00 | 84.00 | 85.80 | 85.80 | 0.35% | 469,078 |
| Sep 11, 2026 | 86.00 | 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 | 97.00 | 99.00 | 94.20 | 96.00 | 96.00 | - | 207,172 |
| Sep 2, 2026 | 97.50 | 99.00 | 96.00 | 97.00 | 96.00 | -0.51% | 105,529 |
| Sep 1, 2026 | 97.50 | 99.00 | 95.00 | 97.50 | 96.50 | - | 181,348 |
| Aug 28, 2026 | 97.50 | 99.00 | 96.11 | 97.50 | 96.50 | - | 104,940 |
| Aug 27, 2026 | 98.00 | 99.00 | 96.00 | 97.50 | 96.50 | -0.51% | 138,522 |
| Aug 26, 2026 | 98.50 | 100.00 | 96.00 | 98.00 | 96.99 | -0.51% | 221,659 |