LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.36	40.37	40.32	40.37	-	0.51%	1,700
Sep 21, 2026	39.93	40.16	39.87	40.16	40.16	1.61%	25,878
Sep 18, 2026	39.61	39.81	39.48	39.52	39.52	-0.13%	3,137
Sep 17, 2026	39.24	39.65	39.24	39.58	39.58	0.60%	8,913
Sep 16, 2026	39.28	39.39	39.18	39.34	39.34	0.56%	14,199
Sep 15, 2026	39.37	39.37	39.04	39.12	39.12	-0.57%	15,640
Sep 14, 2026	39.44	39.47	39.17	39.35	39.35	-1.11%	71,811
Sep 11, 2026	39.56	39.84	39.50	39.79	39.79	0.72%	5,769
Sep 10, 2026	39.98	39.98	39.35	39.50	39.50	-0.69%	14,047
Sep 9, 2026	40.00	40.00	39.67	39.78	39.78	-0.46%	3,960
Sep 8, 2026	40.30	40.30	39.87	39.96	39.96	-0.51%	98,288
Sep 7, 2026	40.00	40.25	40.00	40.17	40.17	0.45%	10,677
Sep 4, 2026	40.39	40.39	39.98	39.99	39.99	-0.36%	3,461
Sep 3, 2026	39.74	40.13	39.70	40.13	40.13	1.04%	7,526
Sep 2, 2026	39.96	39.96	39.33	39.72	39.72	0.14%	3,082
Sep 1, 2026	39.99	40.04	39.52	39.66	39.66	-1.64%	18,253
Aug 28, 2026	40.25	40.34	40.10	40.32	40.32	0.54%	1,409
Aug 27, 2026	40.15	40.15	39.96	40.11	40.11	0.87%	13,531
Aug 26, 2026	39.92	39.93	39.76	39.76	39.76	-0.23%	4,749
Aug 25, 2026	39.75	40.02	39.75	39.85	39.85	0.46%	1,834
Aug 24, 2026	39.91	39.91	39.60	39.67	39.67	-0.61%	7,076
Aug 21, 2026	40.00	40.00	39.85	39.91	39.91	0.08%	12,211
Aug 20, 2026	40.12	40.12	39.70	39.88	39.88	-0.36%	4,269
Aug 19, 2026	39.96	40.04	39.66	40.02	40.02	1.00%	8,002
Aug 18, 2026	40.30	40.30	39.63	39.63	39.63	-2.00%	7,544
Aug 17, 2026	40.50	40.53	40.35	40.44	40.44	0.47%	2,373
Aug 14, 2026	40.34	40.50	40.25	40.25	40.25	-0.25%	20,902
Aug 13, 2026	40.15	40.50	40.15	40.35	40.35	0.56%	5,712
Aug 12, 2026	40.08	40.25	40.08	40.12	40.12	0.26%	8,461
Aug 11, 2026	40.08	40.20	40.02	40.02	40.02	0.04%	4,839
Aug 10, 2026	40.08	40.19	40.00	40.00	40.00	-0.17%	7,087
Aug 7, 2026	39.74	40.11	39.74	40.07	40.07	0.79%	29,320
Aug 6, 2026	39.57	39.88	39.57	39.76	39.76	-0.45%	9,242
Aug 5, 2026	40.04	40.18	39.94	39.94	39.94	0.80%	12,918
Aug 4, 2026	39.11	39.63	39.11	39.62	39.62	1.97%	8,455
Aug 3, 2026	38.89	38.92	38.59	38.86	38.86	1.91%	26,721
Jul 31, 2026	38.54	38.62	38.02	38.13	38.13	0.61%	11,985
Jul 30, 2026	37.35	38.10	37.28	37.90	37.90	1.27%	62,509
Jul 29, 2026	38.00	38.00	37.40	37.42	37.42	-1.27%	94,888
Jul 28, 2026	37.90	37.90	37.58	37.90	37.90	0.01%	38,133
Jul 27, 2026	38.73	38.73	37.90	37.90	37.90	-1.11%	10,092
Jul 24, 2026	38.12	38.32	38.00	38.32	38.32	0.51%	10,464
Jul 23, 2026	38.61	38.69	38.09	38.13	38.13	-1.97%	21,275
Jul 22, 2026	38.65	38.90	38.60	38.89	38.89	0.18%	45,895
Jul 21, 2026	38.60	38.82	38.57	38.82	38.82	0.58%	56,233
Jul 20, 2026	38.51	38.77	38.49	38.60	38.60	0.38%	26,649
Jul 17, 2026	38.57	38.57	38.20	38.45	38.45	-1.72%	39,910
Jul 16, 2026	39.23	39.23	38.87	39.12	39.12	0.08%	4,792
Jul 15, 2026	39.43	39.43	39.05	39.09	39.09	-0.23%	11,355
Jul 14, 2026	39.07	39.18	38.84	39.18	39.18	0.28%	5,094