IG Design Group plc (AIM:IGR)
London · Delayed Price · Currency is GBP · Price in GBX 88.00
+2.00 (2.33%)
Jun 15, 2026, 4:41 PM GMT
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 84.00 | 85.20 | 83.00 | 85.20 | 85.20 | 3.90% | 341,601 |
| 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% | 412,642 |
| 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 |