IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	136.50	140.00	134.50	137.50	136.08	24,651
2023-06-27	136.50	138.00	133.15	136.50	135.09	24,877
2023-06-26	135.00	136.13	133.12	135.00	133.61	32,980
2023-06-23	137.00	138.00	133.00	135.00	133.61	46,296
2023-06-22	141.00	145.00	135.00	137.00	135.59	125,361
2023-06-21	137.50	144.92	135.00	141.00	139.55	33,982
2023-06-20	135.50	144.90	125.00	137.50	136.08	1,051,851
2023-06-19	147.50	149.00	135.00	135.00	133.61	59,273
2023-06-16	149.55	149.55	145.00	145.00	143.51	79,035
2023-06-15	151.50	155.00	148.00	151.50	149.94	15,073
2023-06-14	151.50	151.50	148.00	151.50	149.94	27,059
2023-06-13	151.50	153.44	148.00	148.00	146.47	118,101
2023-06-12	151.50	154.93	149.20	151.50	149.94	17,353
2023-06-09	146.50	155.00	146.11	152.50	150.93	171,071
2023-06-08	147.00	147.70	144.33	147.00	145.48	61,380
2023-06-07	142.65	147.00	142.65	147.00	145.48	152,718
2023-06-06	143.50	145.00	142.65	144.00	142.52	77,502
2023-06-05	132.00	148.00	130.00	143.50	142.02	195,168
2023-06-02	135.00	135.00	130.00	130.00	128.66	153,712
2023-06-01	141.50	142.90	135.00	137.50	136.08	108,869
2023-05-31	142.50	145.00	140.00	142.50	141.03	87,318
2023-05-30	147.50	148.00	139.50	139.50	138.06	125,201
2023-05-26	151.50	153.00	145.00	147.50	145.98	100,398
2023-05-25	155.00	157.70	150.00	151.50	149.94	40,371
2023-05-24	156.50	158.00	150.00	155.00	153.40	19,747
2023-05-23	157.50	160.00	155.00	157.50	155.88	11,724
2023-05-22	153.21	160.00	153.21	157.50	155.88	63,265
2023-05-19	157.50	158.98	150.15	152.50	150.93	72,439
2023-05-18	160.00	160.00	155.00	157.50	155.88	63,156
2023-05-17	160.50	161.40	156.35	160.00	158.35	540,600
2023-05-16	161.50	165.00	156.00	158.00	156.37	81,961
2023-05-15	161.50	162.20	158.00	161.50	159.84	270,681
2023-05-12	161.50	165.00	158.00	161.50	159.84	59,938
2023-05-11	162.50	165.00	159.00	159.00	157.36	27,278
2023-05-10	162.50	164.00	160.00	162.50	160.82	131,192
2023-05-09	169.00	171.00	160.00	162.50	160.82	80,455
2023-05-05	170.50	173.00	168.00	169.00	167.26	70,460
2023-05-04	170.50	171.50	168.15	170.00	168.25	50,924
2023-05-03	169.00	171.21	164.50	170.50	168.74	44,349
2023-05-02	171.50	173.20	168.00	168.50	166.76	908,521
2023-04-28	173.50	177.00	168.00	171.50	169.73	31,078
2023-04-27	175.50	178.00	170.00	173.50	171.71	208,563
2023-04-26	174.00	178.00	170.24	175.50	173.69	38,971
2023-04-25	160.00	175.00	156.20	172.50	170.72	90,236
2023-04-24	160.00	165.00	155.00	160.00	158.35	130,018
2023-04-21	160.00	168.50	155.00	160.00	158.35	717,961
2023-04-20	137.50	165.00	130.00	160.00	158.35	1,482,058
2023-04-19	185.00	188.00	182.00	183.50	181.61	56,382
2023-04-18	182.50	190.00	181.50	185.00	183.09	59,896
2023-04-17	190.00	192.00	181.85	190.00	188.04	65,825
2023-04-14	192.00	194.00	188.00	190.00	188.04	87,761
2023-04-13	186.50	193.00	184.15	192.00	190.02	91,925
2023-04-12	192.50	193.95	183.00	186.50	184.58	77,469
2023-04-11	192.50	195.00	190.00	192.50	190.52	48,136
2023-04-06	193.12	195.00	193.12	195.00	192.99	14,393
2023-04-05	197.50	200.00	190.00	195.00	192.99	41,170
2023-04-04	196.00	200.40	195.00	196.00	193.98	597,322
2023-04-03	195.50	199.92	193.00	195.00	192.99	360,014
2023-03-31	187.50	197.85	182.78	195.50	193.48	196,037
2023-03-30	190.50	193.00	185.00	187.50	185.57	212,403

← NewerPage 15 of 22 · 1,267 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.