LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	34.13	34.55	34.11	34.48	34.48	0.94%	16,254
Mar 16, 2026	34.67	35.13	33.94	34.16	34.16	0.56%	25,138
Mar 13, 2026	34.10	34.45	33.92	33.97	33.97	-1.01%	12,161
Mar 12, 2026	34.68	34.70	34.19	34.32	34.32	-0.93%	48,632
Mar 11, 2026	35.20	35.20	34.65	34.64	34.64	-1.02%	6,733
Mar 10, 2026	34.60	35.25	34.60	35.00	35.00	1.97%	8,079
Mar 9, 2026	33.86	34.35	33.70	34.32	34.32	-0.63%	44,545
Mar 6, 2026	35.06	35.23	34.30	34.54	34.54	-0.70%	24,525
Mar 5, 2026	34.69	35.25	34.69	34.78	34.78	-1.18%	12,838
Mar 4, 2026	34.65	35.24	34.65	35.20	35.20	1.59%	5,981
Mar 3, 2026	35.13	35.13	34.40	34.65	34.65	-2.17%	13,528
Mar 2, 2026	35.54	35.54	34.94	35.42	35.42	-0.72%	22,367
Feb 27, 2026	36.21	36.21	35.47	35.67	35.67	-0.31%	22,069
Feb 26, 2026	36.51	36.51	35.53	35.79	35.79	-0.54%	26,682
Feb 25, 2026	35.67	36.04	35.67	35.98	35.98	0.91%	10,146
Feb 24, 2026	35.10	35.76	35.10	35.66	35.66	0.81%	19,129
Feb 23, 2026	35.89	35.89	35.29	35.37	35.37	-0.62%	7,402
Feb 20, 2026	35.50	35.59	35.28	35.59	35.59	0.47%	8,165
Feb 19, 2026	35.55	35.55	35.23	35.43	35.43	-0.32%	10,190
Feb 18, 2026	35.77	35.77	35.26	35.54	35.54	1.25%	6,799
Feb 17, 2026	35.54	35.54	34.80	35.10	35.10	-0.04%	79,257
Feb 16, 2026	35.39	35.46	35.12	35.12	35.12	-0.78%	19,153
Feb 13, 2026	35.86	35.86	35.10	35.39	35.39	0.10%	21,026
Feb 12, 2026	36.41	36.41	35.42	35.36	35.36	-1.24%	30,688
Feb 11, 2026	36.28	36.28	35.69	35.80	35.80	-0.02%	20,026
Feb 10, 2026	36.40	36.40	35.74	35.81	35.81	0.19%	14,533
Feb 9, 2026	35.47	35.75	35.30	35.74	35.74	1.37%	75,817
Feb 6, 2026	34.73	35.27	34.73	35.26	35.26	1.13%	4,116
Feb 5, 2026	35.35	35.35	34.55	34.86	34.86	-1.18%	68,728
Feb 4, 2026	35.82	36.18	35.28	35.28	35.28	-0.87%	36,706
Feb 3, 2026	35.95	36.41	35.57	35.58	35.58	-0.63%	19,190
Feb 2, 2026	35.60	35.86	35.11	35.81	35.81	0.58%	6,102
Jan 30, 2026	36.13	36.13	35.49	35.60	35.60	0.15%	7,279
Jan 29, 2026	36.16	36.21	35.35	35.55	35.55	-1.26%	13,612
Jan 28, 2026	36.18	36.67	36.05	36.00	36.00	-0.01%	9,652
Jan 27, 2026	36.00	36.18	35.85	36.00	36.00	0.68%	10,085
Jan 26, 2026	35.71	35.81	35.47	35.76	35.76	0.73%	10,665
Jan 23, 2026	35.61	35.61	35.27	35.50	35.50	0.37%	4,238
Jan 22, 2026	34.99	35.47	34.99	35.37	35.37	1.09%	7,020
Jan 21, 2026	35.31	35.31	34.68	34.99	34.99	0.21%	23,590
Jan 20, 2026	35.52	35.52	34.59	34.92	34.92	-0.05%	6,092
Jan 19, 2026	35.39	35.39	34.86	34.94	34.94	-1.40%	20,140
Jan 16, 2026	35.98	35.98	35.36	35.43	35.43	-0.04%	4,706
Jan 15, 2026	35.83	35.83	35.35	35.45	35.45	0.50%	8,432
Jan 14, 2026	35.87	35.87	35.18	35.27	35.27	-0.36%	6,811
Jan 13, 2026	35.43	35.68	35.35	35.40	35.40	-0.03%	7,964
Jan 12, 2026	35.26	35.53	35.20	35.41	35.41	0.35%	11,259
Jan 9, 2026	35.00	35.41	35.00	35.29	35.29	0.68%	8,117
Jan 8, 2026	35.45	35.45	35.00	35.05	35.05	-0.52%	4,751
Jan 7, 2026	35.06	35.52	35.06	35.23	35.23	0.45%	33,675