IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 212.50 | 214.00 | 205.00 | 210.00 | 207.84 | 77,033 |
| 2024-06-06 | 215.00 | 220.00 | 210.31 | 212.50 | 210.31 | 170,617 |
| 2024-06-05 | 214.00 | 216.00 | 210.16 | 215.00 | 212.78 | 140,561 |
| 2024-06-04 | 219.50 | 223.00 | 213.00 | 215.50 | 213.28 | 117,360 |
| 2024-06-03 | 213.50 | 227.00 | 211.11 | 219.50 | 217.24 | 559,778 |
| 2024-05-31 | 215.00 | 219.00 | 201.00 | 201.00 | 198.93 | 120,799 |
| 2024-05-30 | 214.50 | 218.00 | 207.00 | 218.00 | 215.75 | 150,506 |
| 2024-05-29 | 220.00 | 222.00 | 211.79 | 214.50 | 212.29 | 221,208 |
| 2024-05-28 | 216.44 | 225.00 | 216.44 | 221.00 | 218.72 | 416,992 |
| 2024-05-24 | 208.00 | 222.00 | 205.00 | 214.00 | 211.79 | 302,171 |
| 2024-05-23 | 211.00 | 215.00 | 206.00 | 208.00 | 205.86 | 97,481 |
| 2024-05-22 | 216.00 | 218.00 | 206.44 | 211.00 | 208.82 | 117,320 |
| 2024-05-21 | 205.50 | 229.52 | 202.00 | 216.00 | 213.77 | 457,795 |
| 2024-05-20 | 205.50 | 209.00 | 202.00 | 205.50 | 203.38 | 130,948 |
| 2024-05-17 | 200.50 | 214.00 | 200.00 | 210.00 | 207.84 | 306,297 |
| 2024-05-16 | 189.50 | 204.38 | 187.00 | 199.00 | 196.95 | 642,590 |
| 2024-05-15 | 174.50 | 193.40 | 174.33 | 189.50 | 187.55 | 426,565 |
| 2024-05-14 | 178.00 | 181.00 | 165.00 | 170.00 | 168.25 | 222,122 |
| 2024-05-13 | 178.00 | 181.00 | 175.00 | 178.00 | 176.16 | 83,011 |
| 2024-05-10 | 178.00 | 181.00 | 175.24 | 178.00 | 176.16 | 172,133 |
| 2024-05-09 | 178.50 | 183.00 | 175.00 | 175.00 | 173.20 | 172,278 |
| 2024-05-08 | 168.00 | 184.00 | 168.00 | 178.50 | 176.66 | 360,833 |
| 2024-05-07 | 156.00 | 172.90 | 155.00 | 172.00 | 170.23 | 833,873 |
| 2024-05-03 | 157.50 | 158.00 | 155.00 | 156.00 | 154.39 | 188,050 |
| 2024-05-02 | 160.00 | 162.00 | 155.12 | 157.50 | 155.88 | 182,618 |
| 2024-05-01 | 157.50 | 162.00 | 157.00 | 160.00 | 158.35 | 762,782 |
| 2024-04-30 | 140.50 | 166.50 | 135.00 | 157.50 | 155.88 | 2,217,120 |
| 2024-04-29 | 121.50 | 125.00 | 118.00 | 121.50 | 120.25 | 420,298 |
| 2024-04-26 | 121.50 | 122.49 | 118.18 | 119.00 | 117.77 | 261,193 |
| 2024-04-25 | 121.50 | 123.90 | 118.00 | 121.50 | 120.25 | 233,611 |
| 2024-04-24 | 120.00 | 121.50 | 118.00 | 121.50 | 120.25 | 145,129 |
| 2024-04-23 | 119.50 | 121.90 | 118.10 | 120.00 | 118.76 | 265,934 |
| 2024-04-22 | 120.00 | 120.00 | 117.00 | 119.50 | 118.27 | 111,554 |
| 2024-04-19 | 120.50 | 120.50 | 116.00 | 120.50 | 119.26 | 64,031 |
| 2024-04-18 | 120.50 | 120.50 | 116.00 | 120.50 | 119.26 | 37,365 |
| 2024-04-17 | 120.50 | 125.00 | 116.00 | 120.50 | 119.26 | 9,226 |
| 2024-04-16 | 120.50 | 120.50 | 116.00 | 120.50 | 119.26 | 117,740 |
| 2024-04-15 | 119.00 | 120.50 | 116.00 | 120.50 | 119.26 | 55,995 |
| 2024-04-12 | 117.50 | 120.00 | 115.01 | 119.00 | 117.77 | 58,120 |
| 2024-04-11 | 119.50 | 122.00 | 115.51 | 117.50 | 116.29 | 145,130 |
| 2024-04-10 | 121.00 | 125.00 | 117.00 | 119.50 | 118.27 | 69,890 |
| 2024-04-09 | 120.00 | 121.00 | 117.01 | 120.00 | 118.76 | 53,204 |
| 2024-04-08 | 111.50 | 123.00 | 110.00 | 120.00 | 118.76 | 365,147 |
| 2024-04-05 | 112.00 | 114.00 | 110.00 | 111.00 | 109.86 | 139,852 |
| 2024-04-04 | 114.00 | 114.00 | 106.00 | 111.50 | 110.35 | 163,302 |
| 2024-04-03 | 116.00 | 120.00 | 112.00 | 114.00 | 112.82 | 190,398 |
| 2024-04-02 | 116.00 | 116.16 | 112.00 | 116.00 | 114.80 | 116,115 |
| 2024-03-28 | 117.45 | 117.45 | 112.48 | 117.00 | 115.79 | 71,431 |
| 2024-03-27 | 117.50 | 120.00 | 115.30 | 117.50 | 116.29 | 43,442 |
| 2024-03-26 | 112.50 | 118.80 | 110.00 | 117.00 | 115.79 | 601,967 |
| 2024-03-25 | 112.50 | 114.00 | 110.00 | 111.00 | 109.86 | 51,926 |
| 2024-03-22 | 114.00 | 117.20 | 110.00 | 112.50 | 111.34 | 44,801 |
| 2024-03-21 | 114.00 | 117.20 | 110.00 | 114.00 | 112.82 | 26,260 |
| 2024-03-20 | 114.00 | 116.00 | 110.16 | 114.00 | 112.82 | 39,268 |
| 2024-03-19 | 117.50 | 118.00 | 110.00 | 114.00 | 112.82 | 163,248 |
| 2024-03-18 | 116.80 | 116.80 | 115.00 | 115.00 | 113.81 | 32,029 |
| 2024-03-15 | 117.50 | 122.50 | 115.00 | 117.50 | 116.29 | 29,324 |
| 2024-03-14 | 117.50 | 122.50 | 115.00 | 117.50 | 116.29 | 110,532 |
| 2024-03-13 | 117.50 | 118.00 | 115.01 | 117.50 | 116.29 | 35,614 |
| 2024-03-12 | 117.50 | 118.00 | 115.00 | 117.00 | 115.79 | 19,162 |
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.