IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 77.50
+4.00 (5.44%)
May 26, 2026, 5:15 PM GMT
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 71.00 | 76.00 | 76.00 | 77.50 | 77.50 | 5.44% | 508,748 |
| 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 | - | 296,845 |
| May 20, 2026 | 72.50 | 76.00 | 72.82 | 73.50 | 73.50 | 1.38% | 216,943 |
| May 19, 2026 | 70.00 | 75.00 | 70.00 | 72.50 | 72.50 | - | 51,021 |
| May 18, 2026 | 74.28 | 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 |
| 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% | 47,116 |
| 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 | 51.50 | 52.00 | 51.00 | 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 |