IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 194.00 | 200.00 | 190.40 | 195.00 | 192.99 | 39,585 |
| 2024-08-30 | 200.50 | 204.00 | 192.30 | 194.00 | 192.00 | 98,570 |
| 2024-08-29 | 200.50 | 202.00 | 197.50 | 200.50 | 198.43 | 85,623 |
| 2024-08-28 | 200.50 | 205.00 | 196.00 | 200.50 | 198.43 | 34,859 |
| 2024-08-27 | 204.50 | 210.00 | 195.55 | 200.50 | 198.43 | 95,885 |
| 2024-08-23 | 201.50 | 209.00 | 199.05 | 204.50 | 202.39 | 100,799 |
| 2024-08-22 | 200.50 | 205.00 | 198.00 | 201.00 | 198.93 | 28,743 |
| 2024-08-21 | 195.00 | 202.00 | 192.00 | 201.00 | 198.93 | 99,394 |
| 2024-08-20 | 191.50 | 195.50 | 190.10 | 193.00 | 191.01 | 28,902 |
| 2024-08-19 | 189.50 | 193.90 | 187.25 | 191.50 | 189.53 | 47,804 |
| 2024-08-16 | 192.50 | 195.00 | 185.00 | 189.50 | 187.55 | 98,963 |
| 2024-08-15 | 192.50 | 194.95 | 190.00 | 192.50 | 190.52 | 74,687 |
| 2024-08-14 | 192.50 | 193.89 | 190.25 | 193.00 | 191.01 | 48,225 |
| 2024-08-13 | 197.50 | 200.00 | 190.00 | 193.00 | 191.01 | 99,784 |
| 2024-08-12 | 202.50 | 205.00 | 195.50 | 197.50 | 195.46 | 76,167 |
| 2024-08-09 | 206.00 | 207.92 | 200.50 | 201.00 | 198.93 | 33,669 |
| 2024-08-08 | 207.50 | 208.90 | 202.00 | 206.00 | 203.88 | 44,041 |
| 2024-08-07 | 200.00 | 212.00 | 199.25 | 207.50 | 205.36 | 196,901 |
| 2024-08-06 | 202.50 | 215.00 | 200.00 | 200.00 | 197.94 | 122,491 |
| 2024-08-05 | 219.00 | 220.00 | 195.00 | 201.00 | 198.93 | 285,687 |
| 2024-08-02 | 229.50 | 231.00 | 216.00 | 219.00 | 216.74 | 352,455 |
| 2024-08-01 | 217.00 | 232.00 | 217.00 | 230.00 | 227.63 | 143,451 |
| 2024-07-31 | 212.00 | 219.45 | 212.00 | 215.00 | 212.78 | 158,682 |
| 2024-07-30 | 212.00 | 216.00 | 208.00 | 212.00 | 209.81 | 47,429 |
| 2024-07-29 | 212.00 | 216.00 | 208.00 | 212.00 | 209.81 | 144,883 |
| 2024-07-26 | 212.00 | 216.00 | 208.00 | 210.00 | 207.84 | 172,750 |
| 2024-07-25 | 212.00 | 216.00 | 203.63 | 210.00 | 207.84 | 471,584 |
| 2024-07-24 | 205.00 | 216.00 | 201.15 | 209.00 | 206.85 | 141,095 |
| 2024-07-23 | 205.00 | 210.00 | 200.00 | 207.00 | 204.87 | 43,493 |
| 2024-07-22 | 205.00 | 208.00 | 200.20 | 205.00 | 202.89 | 84,777 |
| 2024-07-19 | 205.00 | 210.00 | 200.00 | 205.00 | 202.89 | 55,251 |
| 2024-07-18 | 205.00 | 210.00 | 200.00 | 205.00 | 202.89 | 44,869 |
| 2024-07-17 | 205.00 | 205.00 | 200.00 | 205.00 | 202.89 | 37,431 |
| 2024-07-16 | 201.00 | 215.00 | 200.00 | 205.00 | 202.89 | 280,262 |
| 2024-07-15 | 201.00 | 205.00 | 197.00 | 201.00 | 198.93 | 50,961 |
| 2024-07-12 | 197.50 | 205.00 | 195.20 | 201.00 | 198.93 | 85,751 |
| 2024-07-11 | 197.50 | 200.00 | 195.00 | 197.50 | 195.46 | 117,007 |
| 2024-07-10 | 200.00 | 205.00 | 195.00 | 198.00 | 195.96 | 77,139 |
| 2024-07-09 | 202.50 | 205.00 | 196.51 | 205.00 | 202.89 | 58,673 |
| 2024-07-08 | 202.00 | 209.92 | 195.00 | 200.00 | 197.94 | 120,179 |
| 2024-07-05 | 192.50 | 203.56 | 186.64 | 202.00 | 199.92 | 171,849 |
| 2024-07-04 | 187.00 | 195.00 | 184.00 | 192.50 | 190.52 | 77,602 |
| 2024-07-03 | 185.50 | 196.80 | 182.51 | 187.00 | 185.07 | 299,475 |
| 2024-07-02 | 208.00 | 210.00 | 185.00 | 190.50 | 188.54 | 633,556 |
| 2024-07-01 | 217.50 | 220.00 | 205.00 | 208.00 | 205.86 | 298,433 |
| 2024-06-28 | 224.00 | 224.00 | 215.00 | 217.50 | 215.26 | 666,472 |
| 2024-06-27 | 232.50 | 235.00 | 220.00 | 225.00 | 222.68 | 662,022 |
| 2024-06-26 | 224.00 | 240.00 | 220.00 | 235.00 | 232.58 | 283,803 |
| 2024-06-25 | 232.50 | 239.90 | 216.00 | 224.00 | 221.69 | 768,898 |
| 2024-06-24 | 232.50 | 234.00 | 225.00 | 229.50 | 227.13 | 298,843 |
| 2024-06-21 | 232.50 | 235.00 | 230.00 | 233.00 | 230.60 | 258,151 |
| 2024-06-20 | 217.50 | 235.00 | 211.00 | 232.50 | 230.10 | 553,302 |
| 2024-06-19 | 217.50 | 218.50 | 216.00 | 217.50 | 215.26 | 51,090 |
| 2024-06-18 | 217.50 | 218.50 | 215.00 | 217.50 | 215.26 | 381,543 |
| 2024-06-17 | 214.90 | 220.00 | 214.90 | 217.50 | 215.26 | 101,918 |
| 2024-06-14 | 212.50 | 222.00 | 205.52 | 212.50 | 210.31 | 192,048 |
| 2024-06-13 | 222.50 | 225.00 | 210.00 | 212.50 | 210.31 | 148,012 |
| 2024-06-12 | 215.00 | 229.80 | 205.00 | 219.00 | 216.74 | 269,199 |
| 2024-06-11 | 202.50 | 217.49 | 200.00 | 215.00 | 212.78 | 188,190 |
| 2024-06-10 | 210.00 | 210.00 | 197.55 | 202.00 | 199.92 | 148,979 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0100 GBP |
| 2021-12-09 | 0.0125 GBP |
| 2021-10-07 | 4.2862 GBP |
| 2021-09-09 | 0.0575 GBP |
| 2020-12-03 | 0.0300 GBP |
| 2020-10-01 | 0.0575 GBP |
| 2019-12-05 | 0.0300 GBP |
| 2019-08-01 | 0.0600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.