IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	187.50	199.00	185.00	190.50	188.54	231,377
2023-03-28	178.12	190.00	178.12	189.00	187.05	238,054
2023-03-27	172.50	180.00	170.00	175.00	173.20	81,543
2023-03-24	172.00	174.85	169.00	172.00	170.23	69,643
2023-03-23	172.00	174.82	169.00	172.00	170.23	17,429
2023-03-22	172.00	175.00	169.00	172.00	170.23	46,500
2023-03-21	172.00	175.00	169.75	172.00	170.23	66,471
2023-03-20	172.50	175.00	169.18	172.00	170.23	52,782
2023-03-17	172.00	179.85	171.79	174.50	172.70	371,906
2023-03-16	170.00	174.00	166.50	172.00	170.23	700,587
2023-03-15	187.50	189.00	165.50	168.50	166.76	1,328,343
2023-03-14	185.00	190.00	182.00	187.50	185.57	1,435,146
2023-03-13	182.50	190.00	178.50	185.00	183.09	403,810
2023-03-10	183.00	183.00	182.05	182.50	180.62	206,195
2023-03-09	183.50	187.96	182.00	184.00	182.10	184,895
2023-03-08	182.50	190.00	181.78	183.50	181.61	1,162,274
2023-03-07	182.50	185.00	180.00	182.50	180.62	378,119
2023-03-06	182.50	187.79	180.00	184.00	182.10	245,679
2023-03-03	182.00	187.00	180.00	180.00	178.14	176,518
2023-03-02	181.00	188.00	180.00	182.00	180.12	269,454
2023-03-01	178.50	183.45	175.00	181.00	179.13	771,353
2023-02-28	165.00	180.00	163.36	178.50	176.66	252,394
2023-02-27	160.00	167.00	157.00	166.00	164.29	98,933
2023-02-24	155.00	162.00	155.00	161.00	159.34	94,374
2023-02-23	151.00	155.00	148.50	153.00	151.42	48,201
2023-02-22	151.00	153.99	148.00	151.00	149.44	10,398
2023-02-21	148.00	153.99	147.73	151.00	149.44	37,618
2023-02-20	148.00	150.00	146.00	148.00	146.47	40,271
2023-02-17	148.00	150.00	146.00	148.00	146.47	26,920
2023-02-16	152.60	152.60	145.00	148.00	146.47	251,824
2023-02-15	156.50	158.00	153.00	155.50	153.90	15,984
2023-02-14	156.50	158.00	155.00	156.50	154.89	55,132
2023-02-13	162.00	162.00	154.00	156.00	154.39	1,633,749
2023-02-10	168.50	169.50	161.00	163.00	161.32	91,630
2023-02-09	166.00	170.00	161.50	168.50	166.76	158,446
2023-02-08	160.00	167.00	160.00	166.00	164.29	83,818
2023-02-07	163.09	163.09	157.00	158.50	156.87	52,028
2023-02-06	158.00	166.00	158.00	164.00	162.31	75,868
2023-02-03	148.50	158.00	147.00	157.50	155.88	211,877
2023-02-02	155.00	155.50	145.00	147.00	145.48	187,609
2023-02-01	156.00	158.00	150.00	155.00	153.40	193,509
2023-01-31	163.00	165.00	153.32	163.00	161.32	187,874
2023-01-30	172.50	175.00	159.73	163.00	161.32	197,138
2023-01-27	171.00	183.00	170.55	172.50	170.72	676,072
2023-01-26	163.50	171.98	161.50	171.00	169.24	437,058
2023-01-25	160.00	165.00	158.26	164.00	162.31	251,358
2023-01-24	155.00	163.00	152.00	159.50	157.86	624,117
2023-01-23	152.50	156.95	151.09	155.00	153.40	215,185
2023-01-20	144.50	155.00	142.00	152.50	150.93	688,128
2023-01-19	146.50	147.00	140.00	143.00	141.53	256,158
2023-01-18	148.00	149.80	145.00	145.00	143.51	286,745
2023-01-17	154.50	155.00	145.00	148.00	146.47	175,311
2023-01-16	155.50	159.00	152.30	154.50	152.91	143,869
2023-01-13	141.00	162.00	139.25	158.00	156.37	479,393
2023-01-12	141.00	144.00	138.00	140.00	138.56	178,856
2023-01-11	146.00	146.20	135.00	141.50	140.04	369,137
2023-01-10	127.09	146.98	127.09	143.00	141.53	238,475
2023-01-09	128.00	129.00	125.00	126.00	124.70	122,106
2023-01-06	129.50	129.98	127.09	128.00	126.68	31,726
2023-01-05	123.50	135.00	122.00	129.50	128.16	197,383

← NewerPage 16 of 22 · 1,262 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.