LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	34.92	35.19	34.88	35.10	35.10	0.73%	7,091
Apr 9, 2026	35.11	35.11	34.56	34.84	34.84	0.43%	8,121
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	2.88%	197,095
Mar 31, 2026	32.57	32.91	32.40	32.77	32.77	0.81%	35,959
Mar 30, 2026	32.68	32.90	32.44	32.51	32.51	-0.47%	49,209
Mar 27, 2026	33.14	33.14	32.59	32.66	32.66	-1.69%	13,548
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