LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	38.90	38.90	38.54	38.70	-	-2.19%	12,380
Jun 22, 2026	39.70	39.84	39.60	39.56	39.56	-0.20%	18,199
Jun 19, 2026	39.59	39.65	39.51	39.64	39.64	0.24%	2,341
Jun 18, 2026	39.56	39.63	39.38	39.54	39.54	-0.11%	7,663
Jun 17, 2026	39.67	39.77	39.50	39.59	39.59	-0.18%	8,187
Jun 16, 2026	39.78	39.88	39.64	39.66	39.66	-0.35%	14,461
Jun 15, 2026	39.54	39.80	39.54	39.80	39.80	1.73%	14,789
Jun 12, 2026	39.23	39.23	38.67	39.12	39.12	2.39%	9,730
Jun 11, 2026	38.27	38.38	37.99	38.21	38.21	-0.22%	14,188
Jun 10, 2026	39.04	39.04	38.10	38.29	38.29	-0.21%	14,155
Jun 9, 2026	39.10	39.43	38.41	38.37	38.37	-1.99%	24,802
Jun 8, 2026	40.00	40.00	38.51	39.15	39.15	-0.56%	7,651
Jun 5, 2026	39.85	40.01	39.37	39.37	39.37	-1.71%	100,066
Jun 4, 2026	40.08	40.18	39.82	40.06	40.06	-0.48%	26,755
Jun 3, 2026	40.57	40.57	40.22	40.25	40.25	-0.69%	9,412
Jun 2, 2026	40.76	40.76	40.29	40.53	40.53	0.78%	9,381
Jun 1, 2026	40.20	40.37	40.10	40.22	40.22	0.25%	10,014
May 29, 2026	40.06	40.31	39.98	40.12	40.12	0.77%	6,033
May 28, 2026	39.60	39.91	39.45	39.81	39.81	0.72%	11,422
May 27, 2026	39.66	39.94	39.53	39.53	39.53	-0.11%	21,504
May 26, 2026	39.58	39.74	39.49	39.57	39.57	1.03%	7,879
May 22, 2026	39.30	39.30	39.04	39.17	39.17	1.36%	6,200
May 21, 2026	38.79	38.95	38.64	38.64	38.64	-0.13%	6,410
May 20, 2026	38.77	38.77	38.31	38.69	38.69	1.28%	7,810
May 19, 2026	38.47	38.62	38.13	38.20	38.20	-0.64%	5,492
May 18, 2026	39.58	39.58	38.45	38.45	38.45	-0.84%	35,471
May 15, 2026	39.41	39.41	38.55	38.77	38.77	-1.53%	15,803
May 14, 2026	39.13	39.39	39.10	39.37	39.37	1.37%	19,424
May 13, 2026	38.75	38.84	38.56	38.84	38.84	1.68%	24,408
May 12, 2026	38.59	38.65	38.20	38.20	38.20	-1.91%	78,251
May 11, 2026	38.72	38.95	38.60	38.95	38.95	0.65%	54,950
May 8, 2026	39.00	39.00	38.40	38.70	38.70	0.62%	6,727
May 7, 2026	38.60	38.62	38.45	38.46	38.46	0.50%	9,910
May 6, 2026	38.07	38.34	37.91	38.27	38.27	1.57%	91,392
May 5, 2026	37.41	37.65	37.40	37.67	37.67	0.49%	10,264
May 1, 2026	37.50	37.56	37.29	37.49	37.49	1.12%	6,859
Apr 30, 2026	36.82	37.18	36.80	37.08	37.08	0.77%	7,050
Apr 29, 2026	36.94	36.99	36.75	36.79	36.79	0.11%	5,162
Apr 28, 2026	37.15	37.16	36.75	36.75	36.75	-0.90%	48,373
Apr 27, 2026	37.20	37.23	37.08	37.09	37.09	0.29%	14,337
Apr 24, 2026	36.99	37.01	36.70	36.98	36.98	-0.03%	38,510
Apr 23, 2026	36.92	37.00	36.70	36.99	36.99	0.41%	1,759
Apr 22, 2026	36.79	36.86	36.70	36.84	36.84	0.55%	7,292
Apr 21, 2026	36.88	36.92	36.62	36.64	36.64	-0.16%	4,286
Apr 20, 2026	36.66	36.75	36.53	36.70	36.70	-0.74%	20,320
Apr 17, 2026	36.34	36.97	36.31	36.97	36.97	1.84%	5,061
Apr 16, 2026	36.39	36.39	36.16	36.30	36.30	0.63%	9,724
Apr 15, 2026	35.87	36.10	35.87	36.08	36.08	0.80%	25,931
Apr 14, 2026	35.47	35.82	35.47	35.79	35.79	2.17%	13,927
Apr 13, 2026	35.00	35.11	34.73	35.03	35.03	-0.19%	11,908