LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	34.52	34.84	34.01	34.27	34.27	1.09%	4,447
Oct 23, 2025	34.06	34.06	33.63	33.90	33.90	0.62%	5,319
Oct 22, 2025	34.02	34.02	33.69	33.69	33.69	-0.77%	8,250
Oct 21, 2025	33.90	33.98	33.83	33.95	33.95	0.06%	11,843
Oct 20, 2025	33.64	33.95	33.60	33.93	33.93	1.65%	2,835
Oct 17, 2025	33.62	33.62	33.00	33.38	33.38	-0.65%	4,299
Oct 16, 2025	34.05	34.05	33.60	33.60	33.60	0.06%	5,460
Oct 15, 2025	33.94	33.94	33.46	33.58	33.58	1.33%	10,160
Oct 14, 2025	33.54	33.54	32.90	33.14	33.14	-0.63%	18,888
Oct 13, 2025	33.31	33.62	33.23	33.35	33.35	0.30%	20,421
Oct 10, 2025	34.25	34.25	33.25	33.25	33.25	-1.51%	7,473
Oct 9, 2025	33.90	34.07	33.75	33.76	33.76	-0.15%	3,458
Oct 8, 2025	33.78	33.84	33.60	33.81	33.81	0.30%	9,510
Oct 7, 2025	33.88	33.89	33.69	33.71	33.71	-0.50%	6,891
Oct 6, 2025	33.76	33.98	33.74	33.88	33.88	0.18%	10,737
Oct 3, 2025	34.23	34.23	33.69	33.82	33.82	0.74%	4,723
Oct 2, 2025	33.30	33.80	33.30	33.57	33.57	0.63%	2,759
Oct 1, 2025	33.17	33.36	33.06	33.36	33.36	0.91%	3,116
Sep 30, 2025	33.08	33.24	33.02	33.06	33.06	-0.54%	19,292
Sep 29, 2025	32.82	33.39	32.82	33.24	33.24	1.13%	11,760
Sep 26, 2025	33.40	33.40	32.74	32.87	32.87	0.18%	10,800
Sep 25, 2025	33.00	33.08	32.66	32.81	32.81	-0.94%	33,218
Sep 24, 2025	33.26	33.29	33.12	33.12	33.12	-0.90%	5,765
Sep 23, 2025	33.91	33.91	33.37	33.42	33.42	0.21%	8,329
Sep 22, 2025	33.25	33.38	33.15	33.35	33.35	0.85%	7,323
Sep 19, 2025	32.95	33.13	32.95	33.07	33.07	-0.15%	10,536
Sep 18, 2025	33.10	33.57	33.00	33.12	33.12	0.61%	5,854
Sep 17, 2025	33.00	33.10	32.87	32.92	32.92	-0.39%	6,065
Sep 16, 2025	33.32	33.32	33.03	33.05	33.05	0.12%	3,857
Sep 15, 2025	33.07	33.07	32.84	33.01	33.01	0.64%	15,432
Sep 12, 2025	32.78	32.93	32.78	32.80	32.80	0.18%	1,326
Sep 11, 2025	32.62	32.78	32.62	32.74	32.74	0.24%	4,455
Sep 10, 2025	32.63	32.73	32.57	32.66	32.66	0.99%	4,090
Sep 9, 2025	32.47	32.52	32.34	32.34	32.34	-0.40%	9,584
Sep 8, 2025	32.32	32.51	32.32	32.47	32.47	0.81%	3,749
Sep 5, 2025	32.14	32.46	32.10	32.21	32.21	0.47%	6,963
Sep 4, 2025	32.02	32.09	31.96	32.06	32.06	0.31%	13,020
Sep 3, 2025	31.84	32.01	31.77	31.96	31.96	1.40%	15,776
Sep 2, 2025	32.00	32.00	31.52	31.52	31.52	-1.53%	13,802
Sep 1, 2025	32.15	32.15	31.98	32.01	32.01	0.22%	7,449
Aug 29, 2025	32.23	32.34	31.94	31.94	31.94	-0.59%	3,572
Aug 28, 2025	32.34	32.34	32.08	32.13	32.13	0.19%	6,099
Aug 27, 2025	31.95	32.22	31.95	32.07	32.07	0.44%	2,436
Aug 26, 2025	32.03	32.03	31.86	31.93	31.93	-0.50%	35,170
Aug 22, 2025	31.43	32.14	31.43	32.09	32.09	1.81%	5,768
Aug 21, 2025	31.77	31.77	31.52	31.52	31.52	-0.19%	15,545
Aug 20, 2025	31.90	31.90	31.48	31.58	31.58	-1.10%	6,428
Aug 19, 2025	32.03	32.06	31.93	31.93	31.93	-0.28%	3,353
Aug 18, 2025	32.22	32.22	31.97	32.02	32.02	-	2,133
Aug 15, 2025	32.56	32.56	32.00	32.02	32.02	-0.03%	20,087