LON:IGDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	89,633
May 5, 2026	37.41	37.65	37.40	37.67	37.67	0.49%	8,073
May 1, 2026	37.50	37.56	37.29	37.49	37.49	1.12%	4,136
Apr 30, 2026	36.82	37.18	36.80	37.08	37.08	0.77%	5,911
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%	38,233
Apr 23, 2026	36.92	37.00	36.70	36.99	36.99	0.41%	1,380
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%	25,647
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%	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