IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 120.00 | 123.00 | 115.16 | 117.00 | 115.79 | 50,325 |
| 2024-03-08 | 119.00 | 122.00 | 117.00 | 120.00 | 118.76 | 17,806 |
| 2024-03-07 | 119.00 | 123.00 | 115.00 | 119.00 | 117.77 | 295,280 |
| 2024-03-06 | 121.50 | 123.00 | 116.00 | 119.00 | 117.77 | 192,859 |
| 2024-03-05 | 122.50 | 125.00 | 120.00 | 121.00 | 119.75 | 56,298 |
| 2024-03-04 | 127.50 | 130.00 | 120.00 | 122.50 | 121.24 | 49,819 |
| 2024-03-01 | 130.00 | 130.00 | 124.00 | 124.00 | 122.72 | 104,497 |
| 2024-02-29 | 132.50 | 134.25 | 130.00 | 131.50 | 130.14 | 37,973 |
| 2024-02-28 | 132.50 | 133.90 | 130.30 | 132.50 | 131.13 | 31,524 |
| 2024-02-27 | 132.50 | 137.75 | 130.00 | 132.50 | 131.13 | 151,879 |
| 2024-02-26 | 122.50 | 133.46 | 120.15 | 132.50 | 131.13 | 389,823 |
| 2024-02-23 | 122.50 | 124.50 | 120.00 | 122.50 | 121.24 | 26,453 |
| 2024-02-22 | 122.50 | 125.00 | 120.00 | 122.50 | 121.24 | 31,824 |
| 2024-02-21 | 122.50 | 124.50 | 115.00 | 122.50 | 121.24 | 303,379 |
| 2024-02-20 | 123.89 | 123.89 | 120.00 | 122.50 | 121.24 | 168,013 |
| 2024-02-19 | 130.50 | 133.00 | 120.00 | 123.00 | 121.73 | 144,261 |
| 2024-02-16 | 125.50 | 133.00 | 121.00 | 127.00 | 125.69 | 51,005 |
| 2024-02-15 | 122.50 | 129.96 | 121.00 | 125.50 | 124.21 | 93,171 |
| 2024-02-14 | 125.00 | 126.75 | 120.00 | 122.50 | 121.24 | 66,032 |
| 2024-02-13 | 130.00 | 134.55 | 123.40 | 125.00 | 123.71 | 64,937 |
| 2024-02-12 | 137.00 | 140.00 | 125.00 | 130.00 | 128.66 | 300,470 |
| 2024-02-09 | 141.00 | 144.00 | 134.00 | 137.00 | 135.59 | 434,269 |
| 2024-02-08 | 141.00 | 142.60 | 134.50 | 141.00 | 139.55 | 54,535 |
| 2024-02-07 | 142.50 | 145.00 | 137.00 | 141.00 | 139.55 | 719,302 |
| 2024-02-06 | 142.50 | 143.90 | 140.00 | 142.50 | 141.03 | 52,297 |
| 2024-02-05 | 142.50 | 145.00 | 140.00 | 142.50 | 141.03 | 20,303 |
| 2024-02-02 | 142.50 | 145.00 | 140.00 | 142.50 | 141.03 | 46,547 |
| 2024-02-01 | 142.50 | 142.50 | 140.00 | 142.50 | 141.03 | 2,849 |
| 2024-01-31 | 142.50 | 142.50 | 140.00 | 142.50 | 141.03 | 21,446 |
| 2024-01-30 | 142.50 | 145.00 | 140.00 | 142.50 | 141.03 | 23,764 |
| 2024-01-29 | 142.50 | 145.00 | 140.00 | 142.50 | 141.03 | 70,727 |
| 2024-01-26 | 145.00 | 145.00 | 140.00 | 142.50 | 141.03 | 310,605 |
| 2024-01-25 | 147.50 | 148.40 | 140.00 | 142.50 | 141.03 | 84,351 |
| 2024-01-24 | 149.00 | 149.62 | 145.00 | 147.50 | 145.98 | 26,924 |
| 2024-01-23 | 149.00 | 149.00 | 145.30 | 149.00 | 147.46 | 41,535 |
| 2024-01-22 | 147.50 | 150.00 | 145.00 | 150.00 | 148.45 | 23,887 |
| 2024-01-19 | 145.00 | 150.00 | 140.00 | 147.50 | 145.98 | 790,847 |
| 2024-01-18 | 145.50 | 148.20 | 140.01 | 145.00 | 143.51 | 60,682 |
| 2024-01-17 | 148.95 | 148.95 | 141.00 | 145.50 | 144.00 | 58,519 |
| 2024-01-16 | 150.00 | 154.88 | 145.00 | 150.00 | 148.45 | 65,240 |
| 2024-01-15 | 145.00 | 154.00 | 145.00 | 150.00 | 148.45 | 114,384 |
| 2024-01-12 | 142.50 | 143.00 | 140.00 | 142.50 | 141.03 | 21,202 |
| 2024-01-11 | 142.50 | 145.00 | 140.00 | 142.50 | 141.03 | 223,990 |
| 2024-01-10 | 145.00 | 147.50 | 140.00 | 142.50 | 141.03 | 29,342 |
| 2024-01-09 | 145.00 | 150.00 | 140.00 | 145.00 | 143.51 | 25,047 |
| 2024-01-08 | 152.50 | 155.00 | 140.00 | 142.50 | 141.03 | 132,472 |
| 2024-01-05 | 155.00 | 157.20 | 150.00 | 152.50 | 150.93 | 66,672 |
| 2024-01-04 | 155.00 | 159.00 | 150.00 | 158.00 | 156.37 | 107,370 |
| 2024-01-03 | 147.50 | 160.00 | 145.00 | 156.00 | 154.39 | 151,324 |
| 2024-01-02 | 147.50 | 150.00 | 145.00 | 147.50 | 145.98 | 61,448 |
| 2023-12-29 | 145.00 | 149.25 | 140.00 | 147.50 | 145.98 | 458,092 |
| 2023-12-28 | 142.50 | 146.00 | 140.00 | 143.00 | 141.53 | 42,211 |
| 2023-12-27 | 142.50 | 142.50 | 140.00 | 142.50 | 141.03 | 1,529,500 |
| 2023-12-22 | 142.50 | 145.00 | 140.00 | 142.50 | 141.03 | 232,898 |
| 2023-12-21 | 142.50 | 142.50 | 140.00 | 142.50 | 141.03 | 75,056 |
| 2023-12-20 | 143.00 | 143.00 | 140.00 | 142.50 | 141.03 | 424,914 |
| 2023-12-19 | 145.50 | 148.00 | 140.00 | 145.00 | 143.51 | 280,703 |
| 2023-12-18 | 146.80 | 146.80 | 141.00 | 145.50 | 144.00 | 74,561 |
| 2023-12-15 | 144.50 | 150.00 | 143.00 | 147.50 | 145.98 | 179,249 |
| 2023-12-14 | 135.00 | 146.00 | 132.30 | 144.50 | 143.01 | 216,179 |
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.