IG Design Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	136.00	139.60	132.00	135.00	133.61	66,223
2023-12-12	130.50	138.50	126.90	136.00	134.60	42,867
2023-12-11	130.50	134.87	126.02	130.50	129.15	314,024
2023-12-08	130.00	132.75	126.27	130.50	129.15	548,006
2023-12-07	126.50	133.49	125.00	130.00	128.66	379,812
2023-12-06	126.50	128.00	126.05	126.50	125.20	213,975
2023-12-05	127.50	129.80	125.38	126.50	125.20	323,546
2023-12-04	132.00	134.00	125.04	127.50	126.19	353,271
2023-12-01	136.00	147.80	130.22	132.00	130.64	362,502
2023-11-30	142.00	142.19	135.00	136.00	134.60	43,157
2023-11-29	142.50	144.75	140.00	142.00	140.54	38,243
2023-11-28	146.50	150.00	140.25	145.00	143.51	716,292
2023-11-27	146.50	148.00	145.09	146.50	144.99	275,246
2023-11-24	147.50	153.00	145.15	146.50	144.99	135,631
2023-11-23	149.50	149.50	147.00	148.50	146.97	34,571
2023-11-22	147.50	152.00	147.00	149.50	147.96	176,714
2023-11-21	147.50	150.00	142.00	145.00	143.51	128,821
2023-11-20	147.00	149.00	145.88	148.00	146.47	60,551
2023-11-17	147.00	149.00	145.00	147.00	145.48	139,545
2023-11-16	148.50	149.50	145.00	145.00	143.51	143,082
2023-11-15	148.50	149.90	145.00	148.50	146.97	86,599
2023-11-14	149.00	152.99	145.00	148.50	146.97	48,696
2023-11-13	151.50	152.63	149.00	149.00	147.46	130,976
2023-11-10	151.50	153.00	150.00	151.50	149.94	59,461
2023-11-09	149.50	153.47	149.50	151.50	149.94	71,468
2023-11-08	149.50	150.99	147.50	149.50	147.96	15,828
2023-11-07	152.50	152.93	145.00	149.50	147.96	26,402
2023-11-06	147.00	153.00	145.00	152.50	150.93	183,487
2023-11-03	149.50	151.00	145.00	147.00	145.48	74,279
2023-11-02	150.50	154.00	147.01	149.50	147.96	156,963
2023-11-01	148.50	158.00	148.43	150.50	148.95	172,790
2023-10-31	135.00	149.50	135.00	148.00	146.47	122,549
2023-10-30	132.50	139.00	130.00	134.00	132.62	39,664
2023-10-27	131.50	135.00	129.10	132.50	131.13	30,524
2023-10-26	132.50	135.00	128.00	131.50	130.14	13,989
2023-10-25	122.78	134.70	122.78	132.50	131.13	139,293
2023-10-24	112.50	112.50	110.00	112.50	111.34	11,255
2023-10-23	112.50	115.00	110.00	112.50	111.34	18,516
2023-10-20	108.50	113.00	107.00	112.50	111.34	55,904
2023-10-19	111.50	112.98	107.09	111.50	110.35	34,641
2023-10-18	107.50	113.00	105.00	111.50	110.35	100,461
2023-10-17	115.00	118.00	105.00	107.50	106.39	114,876
2023-10-16	122.50	124.85	105.00	115.00	113.81	228,327
2023-10-13	127.50	130.00	121.75	125.00	123.71	29,455
2023-10-12	127.50	130.00	125.00	127.50	126.19	17,470
2023-10-11	132.50	132.50	125.00	127.50	126.19	26,619
2023-10-10	132.50	135.00	130.00	132.50	131.13	24,984
2023-10-09	137.48	137.48	130.00	132.50	131.13	51,747
2023-10-06	137.50	137.50	135.00	137.50	136.08	10,967
2023-10-05	137.50	139.75	135.00	137.50	136.08	54,153
2023-10-04	140.00	140.00	135.00	137.50	136.08	35,723
2023-10-03	146.00	150.00	137.11	140.00	138.56	86,152
2023-10-02	146.00	147.40	142.75	146.00	144.49	25,134
2023-09-29	146.00	148.24	142.00	146.00	144.49	17,206
2023-09-28	146.00	150.00	142.24	146.00	144.49	7,829
2023-09-27	147.50	148.40	143.00	146.00	144.49	40,350
2023-09-26	141.00	150.00	139.33	150.00	148.45	87,877
2023-09-25	139.50	144.00	135.00	141.00	139.55	16,978
2023-09-22	139.50	144.00	135.00	139.50	138.06	32,539
2023-09-21	139.50	144.00	137.08	139.50	138.06	23,346

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.