LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	34.92	35.19	34.88	35.10	35.10	0.73%	6,240
Apr 9, 2026	35.11	35.11	34.56	34.84	34.84	0.42%	7,087
Apr 8, 2026	34.85	35.01	34.63	34.69	34.69	4.01%	33,517
Apr 7, 2026	33.59	34.00	33.15	33.36	33.36	-0.46%	64,376
Apr 2, 2026	33.03	33.63	32.90	33.51	33.51	-0.59%	12,500
Apr 1, 2026	33.67	33.80	33.36	33.71	33.71	2.87%	197,095
Mar 31, 2026	32.57	32.91	32.40	32.77	32.77	0.81%	33,039
Mar 30, 2026	32.68	32.90	32.44	32.51	32.51	-0.47%	44,947
Mar 27, 2026	33.14	33.14	32.59	32.66	32.66	-1.69%	12,822
Mar 26, 2026	33.92	33.92	33.31	33.22	33.22	-1.51%	21,194
Mar 25, 2026	33.70	34.07	33.60	33.73	33.73	0.46%	31,597
Mar 24, 2026	33.54	33.62	33.27	33.58	33.58	-0.03%	12,110
Mar 23, 2026	32.75	34.03	32.57	33.59	33.59	0.69%	20,772
Mar 20, 2026	33.40	34.00	33.33	33.36	33.36	-0.71%	6,624
Mar 19, 2026	34.12	34.12	33.43	33.60	33.60	-1.54%	31,317
Mar 18, 2026	34.59	34.68	34.12	34.12	34.12	-1.04%	46,408
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