LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	35.07	35.21	34.96	35.07	35.07	-0.02%	5,532
Jan 5, 2026	35.47	35.47	34.86	35.08	35.08	1.29%	15,999
Jan 2, 2026	34.61	35.00	34.61	34.63	34.63	-0.53%	23,805
Dec 31, 2025	35.26	35.26	34.65	34.82	34.82	-0.45%	11,374
Dec 30, 2025	35.33	35.38	34.78	34.98	34.98	0.65%	7,571
Dec 29, 2025	34.98	35.10	34.75	34.75	34.75	-0.47%	8,667
Dec 24, 2025	34.90	35.05	34.90	34.91	34.91	0.47%	3,705
Dec 23, 2025	35.11	35.11	34.66	34.75	34.75	0.42%	12,025
Dec 22, 2025	34.57	36.00	34.55	34.61	34.61	0.65%	12,770
Dec 19, 2025	34.36	34.44	34.24	34.38	34.38	0.18%	15,884
Dec 18, 2025	33.92	34.36	33.90	34.32	34.32	1.02%	5,105
Dec 17, 2025	34.29	34.40	33.93	33.97	33.97	-0.52%	17,131
Dec 16, 2025	34.18	34.43	34.18	34.15	34.15	-0.89%	18,717
Dec 15, 2025	34.50	34.65	34.37	34.46	34.46	0.51%	2,928
Dec 12, 2025	34.48	34.98	34.28	34.28	34.28	-1.21%	11,728
Dec 11, 2025	34.65	34.86	34.50	34.70	34.70	-0.03%	20,921
Dec 10, 2025	35.00	35.00	34.60	34.71	34.71	-0.01%	15,792
Dec 9, 2025	34.72	35.00	34.61	34.72	34.72	0.51%	4,028
Dec 8, 2025	35.00	35.00	34.54	34.54	34.54	-0.56%	5,601
Dec 5, 2025	35.21	35.21	34.74	34.74	34.74	0.54%	3,683
Dec 4, 2025	34.70	34.74	34.55	34.55	34.55	0.04%	11,604
Dec 3, 2025	34.80	34.80	34.42	34.54	34.54	0.17%	53,762
Dec 2, 2025	34.49	34.80	34.46	34.48	34.48	-0.12%	13,970
Dec 1, 2025	34.78	34.78	34.35	34.52	34.52	0.31%	9,930
Nov 28, 2025	35.00	35.50	34.41	34.41	34.41	-0.16%	7,365
Nov 27, 2025	34.48	34.53	34.44	34.47	34.47	0.04%	4,099
Nov 26, 2025	34.22	34.66	34.22	34.45	34.45	1.59%	4,710
Nov 25, 2025	34.40	34.40	33.70	33.91	33.91	0.71%	5,932
Nov 24, 2025	33.87	33.87	33.30	33.67	33.67	1.81%	4,794
Nov 21, 2025	33.00	33.12	32.76	33.07	33.07	-1.52%	11,167
Nov 20, 2025	34.37	34.37	33.59	33.59	33.59	0.42%	9,924
Nov 19, 2025	33.26	33.70	33.15	33.45	33.45	0.28%	4,615
Nov 18, 2025	33.44	33.54	33.14	33.35	33.35	-1.51%	15,090
Nov 17, 2025	34.11	34.29	33.73	33.86	33.86	-0.65%	54,964
Nov 14, 2025	34.27	34.27	33.41	34.09	34.09	0.19%	9,257
Nov 13, 2025	34.49	34.50	34.02	34.02	34.02	-1.21%	12,283
Nov 12, 2025	35.08	35.08	34.41	34.44	34.44	0.67%	3,569
Nov 11, 2025	34.82	34.82	34.21	34.21	34.21	0.16%	3,180
Nov 10, 2025	34.08	34.47	34.02	34.16	34.16	2.37%	8,510
Nov 7, 2025	33.85	34.29	33.36	33.37	33.37	-1.42%	5,602
Nov 6, 2025	34.25	34.42	33.81	33.85	33.85	-1.07%	6,122
Nov 5, 2025	34.15	34.35	33.98	34.21	34.21	-0.36%	13,687
Nov 4, 2025	34.38	34.79	34.16	34.33	34.33	-0.84%	5,905
Nov 3, 2025	35.13	35.47	34.58	34.63	34.63	0.13%	14,388