LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	34.79	35.23	34.49	34.58	34.58	-0.40%	25,656
Oct 30, 2025	35.35	35.35	34.55	34.72	34.72	-0.52%	11,624
Oct 29, 2025	35.00	35.09	34.86	34.90	34.90	0.27%	8,590
Oct 28, 2025	35.09	35.09	34.62	34.81	34.81	0.67%	14,963
Oct 27, 2025	34.49	34.82	34.49	34.58	34.58	0.90%	7,177
Oct 24, 2025	34.52	34.84	34.01	34.27	34.27	1.10%	5,437
Oct 23, 2025	34.06	34.06	33.68	33.90	33.90	0.60%	5,319
Oct 22, 2025	34.02	34.02	33.71	33.69	33.69	-0.74%	8,250
Oct 21, 2025	33.90	33.98	33.83	33.95	33.95	0.04%	11,843
Oct 20, 2025	33.64	33.95	33.61	33.93	33.93	1.67%	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	0.05%	5,460
Oct 15, 2025	33.94	33.94	33.46	33.58	33.58	1.34%	10,160
Oct 14, 2025	33.54	33.54	32.90	33.14	33.14	-0.64%	18,888
Oct 13, 2025	33.31	33.62	33.23	33.35	33.35	0.31%	20,421
Oct 10, 2025	34.25	34.25	33.30	33.25	33.25	-1.52%	7,473
Oct 9, 2025	33.90	34.07	33.75	33.76	33.76	-0.13%	3,458
Oct 8, 2025	33.79	33.84	33.61	33.81	33.81	0.30%	9,510
Oct 7, 2025	33.88	33.89	33.69	33.71	33.71	-0.52%	6,891
Oct 6, 2025	33.76	33.98	33.75	33.88	33.88	0.17%	10,737
Oct 3, 2025	34.23	34.23	33.69	33.82	33.82	0.76%	4,723
Oct 2, 2025	33.30	33.80	33.30	33.57	33.57	0.61%	2,759
Oct 1, 2025	33.18	33.36	33.06	33.36	33.36	0.92%	3,116
Sep 30, 2025	33.08	33.24	33.02	33.06	33.06	-0.55%	19,292
Sep 29, 2025	32.82	33.39	32.82	33.24	33.24	1.15%	11,737
Sep 26, 2025	33.40	33.40	32.75	32.87	32.87	0.18%	10,800
Sep 25, 2025	33.00	33.08	32.66	32.81	32.81	-0.96%	33,218
Sep 24, 2025	33.26	33.29	33.12	33.12	33.12	-0.87%	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	0.83%	7,323