IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	140.00	142.50	135.12	140.00	138.56	15,834
2023-09-19	141.88	141.88	137.20	140.00	138.56	45,898
2023-09-18	142.50	145.00	140.00	142.50	141.03	13,729
2023-09-15	142.50	145.00	140.00	142.50	141.03	17,232
2023-09-14	142.50	145.00	140.00	142.50	141.03	68,406
2023-09-13	147.50	150.00	140.00	142.50	141.03	44,292
2023-09-12	144.00	150.00	140.00	150.00	148.45	428,773
2023-09-11	134.60	148.25	134.60	144.00	142.52	211,668
2023-09-08	132.50	133.50	130.15	132.50	131.13	50,610
2023-09-07	132.50	135.00	130.00	132.50	131.13	40,162
2023-09-06	132.50	133.00	130.00	132.50	131.13	7,554
2023-09-05	132.50	134.50	130.00	132.50	131.13	36,979
2023-09-04	132.50	132.50	130.00	132.50	131.13	84,046
2023-09-01	137.78	137.78	130.00	132.50	131.13	50,127
2023-08-31	139.50	144.00	135.00	139.50	138.06	13,787
2023-08-30	139.50	142.00	136.00	139.50	138.06	16,687
2023-08-29	139.50	140.55	135.09	139.50	138.06	13,722
2023-08-25	139.50	144.00	135.00	139.50	138.06	8,548
2023-08-24	139.50	144.00	135.09	139.50	138.06	17,959
2023-08-23	133.00	142.15	132.00	139.50	138.06	63,327
2023-08-22	133.00	136.00	130.00	133.00	131.63	107,675
2023-08-21	133.00	135.90	131.25	133.00	131.63	5,742
2023-08-18	133.00	136.00	130.00	133.00	131.63	43,871
2023-08-17	132.50	135.94	130.00	133.00	131.63	126,824
2023-08-16	132.50	135.00	130.05	132.50	131.13	15,660
2023-08-15	132.50	133.50	130.05	132.50	131.13	4,752
2023-08-14	132.50	135.00	130.05	132.50	131.13	18,404
2023-08-11	132.50	133.90	130.05	131.00	129.65	18,274
2023-08-10	132.50	135.00	130.05	135.00	133.61	38,261
2023-08-09	132.50	135.00	130.00	132.50	131.13	65,282
2023-08-08	132.50	132.75	130.00	132.50	131.13	148,855
2023-08-07	132.50	135.00	130.00	132.50	131.13	19,594
2023-08-04	128.00	135.00	126.00	132.50	131.13	74,171
2023-08-03	130.50	135.00	126.00	128.00	126.68	171,471
2023-08-02	130.50	135.00	126.00	130.50	129.15	10,591
2023-08-01	128.00	130.50	126.37	130.50	129.15	15,367
2023-07-31	128.00	131.00	126.37	128.00	126.68	56,938
2023-07-28	130.00	130.00	126.00	128.00	126.68	114,790
2023-07-27	132.50	133.45	130.00	132.50	131.13	63,436
2023-07-26	123.50	135.00	120.00	132.50	131.13	151,093
2023-07-25	125.00	127.00	120.17	123.50	122.23	131,692
2023-07-24	125.00	127.00	120.00	120.00	118.76	909,648
2023-07-21	122.50	125.00	120.00	125.00	123.71	55,455
2023-07-20	124.00	125.00	120.00	122.50	121.24	30,368
2023-07-19	126.00	127.00	123.02	124.00	122.72	74,103
2023-07-18	128.50	130.00	125.00	125.50	124.21	93,839
2023-07-17	132.50	132.90	125.00	128.50	127.18	87,390
2023-07-14	137.50	138.00	130.00	132.50	131.13	49,365
2023-07-13	137.50	139.89	135.00	137.50	136.08	211,811
2023-07-12	137.50	139.95	137.50	137.50	136.08	13,172
2023-07-11	137.50	140.00	135.00	137.50	136.08	20,986
2023-07-10	135.00	140.00	130.00	137.50	136.08	36,189
2023-07-07	137.50	138.50	131.30	135.00	133.61	98,292
2023-07-06	142.50	142.50	135.00	142.00	140.54	318,712
2023-07-05	144.50	147.00	142.00	143.50	142.02	33,263
2023-07-04	147.31	147.31	142.00	144.50	143.01	33,960
2023-07-03	143.50	151.00	141.36	148.50	146.97	80,088
2023-06-30	143.50	146.50	140.00	143.50	142.02	18,821
2023-06-29	137.50	145.23	136.34	143.50	142.02	49,571
2023-06-28	136.50	140.00	134.50	137.50	136.08	24,651

← NewerPage 14 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.