IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 84.00
+1.00 (1.20%)
Jul 6, 2026, 2:02 PM GMT
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 79.00 | 85.18 | 79.00 | 82.00 | - | 1.86% | 206,281 |
| 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 |
| May 14, 2026 | 76.50 | 78.00 | 70.00 | 72.40 | 72.40 | -5.36% | 284,297 |
| May 13, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | -0.65% | 41,225 |
| May 12, 2026 | 74.50 | 80.00 | 74.00 | 77.00 | 77.00 | 3.36% | 918,937 |
| May 11, 2026 | 74.00 | 76.00 | 73.00 | 74.50 | 74.50 | 0.68% | 640,086 |
| May 8, 2026 | 70.50 | 76.00 | 69.00 | 74.00 | 74.00 | 4.96% | 3,262,025 |
| May 7, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 4,379,849 |
| May 6, 2026 | 68.50 | 73.00 | 68.00 | 70.50 | 70.50 | 2.92% | 660,370 |
| 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 | 58.50 | 60.00 | 56.30 | 58.20 | 58.20 | -0.51% | 267,950 |