IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
-4.00 (-4.17%)
Sep 4, 2026, 5:15 PM GMT
IG Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 83.50 | 86.00 | 82.13 | 84.00 | 83.13 | 2.44% | 433,998 |
| Jul 15, 2026 | 81.50 | 85.00 | 80.00 | 82.00 | 81.15 | 0.61% | 717,599 |
| Jul 14, 2026 | 83.00 | 83.50 | 80.00 | 81.50 | 80.66 | -1.81% | 429,064 |
| Jul 13, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 82.14 | 1.22% | 413,530 |
| Jul 10, 2026 | 82.50 | 84.89 | 80.00 | 82.00 | 81.15 | - | 617,813 |
| Jul 9, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 81.15 | 1.23% | 454,580 |
| Jul 8, 2026 | 85.00 | 85.49 | 80.00 | 81.00 | 80.16 | -4.71% | 738,493 |
| Jul 7, 2026 | 84.50 | 87.00 | 83.00 | 85.00 | 84.12 | 0.59% | 435,370 |
| Jul 6, 2026 | 83.00 | 87.00 | 82.00 | 84.50 | 83.63 | 1.81% | 696,082 |
| Jul 3, 2026 | 80.50 | 85.18 | 79.00 | 83.00 | 82.14 | 3.11% | 439,082 |
| Jul 2, 2026 | 77.50 | 82.00 | 77.32 | 80.50 | 79.67 | 3.87% | 478,387 |
| Jul 1, 2026 | 76.00 | 77.99 | 75.00 | 77.50 | 76.70 | 1.97% | 798,267 |
| Jun 30, 2026 | 74.50 | 77.77 | 74.13 | 76.00 | 75.22 | 2.01% | 401,356 |
| Jun 29, 2026 | 75.00 | 76.00 | 74.00 | 74.50 | 73.73 | -0.67% | 307,606 |
| Jun 26, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 74.23 | -1.32% | 275,803 |