IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 121.00 | 125.00 | 118.00 | 121.50 | 120.25 | 3,121,738 |
| 2023-01-03 | 123.00 | 125.00 | 120.00 | 121.00 | 119.75 | 280,385 |
| 2022-12-30 | 122.00 | 124.00 | 120.04 | 123.00 | 121.73 | 54,095 |
| 2022-12-29 | 122.50 | 125.00 | 120.04 | 122.00 | 120.74 | 23,198 |
| 2022-12-28 | 123.00 | 126.00 | 120.05 | 122.50 | 121.24 | 25,975 |
| 2022-12-23 | 123.00 | 125.00 | 121.00 | 123.00 | 121.73 | 41,903 |
| 2022-12-22 | 126.50 | 126.50 | 121.00 | 123.00 | 121.73 | 133,153 |
| 2022-12-21 | 126.50 | 128.00 | 125.03 | 126.50 | 125.20 | 146,610 |
| 2022-12-20 | 124.50 | 128.00 | 123.00 | 124.50 | 123.22 | 141,520 |
| 2022-12-19 | 117.50 | 127.00 | 115.00 | 120.00 | 118.76 | 86,319 |
| 2022-12-16 | 114.50 | 127.70 | 113.00 | 117.50 | 116.29 | 672,549 |
| 2022-12-15 | 123.50 | 123.89 | 113.06 | 114.50 | 113.32 | 186,481 |
| 2022-12-14 | 123.50 | 127.00 | 122.00 | 123.50 | 122.23 | 111,866 |
| 2022-12-13 | 129.00 | 129.00 | 120.05 | 122.00 | 120.74 | 191,418 |
| 2022-12-12 | 130.50 | 130.80 | 128.00 | 130.50 | 129.15 | 1,115,714 |
| 2022-12-09 | 137.00 | 137.00 | 128.05 | 130.50 | 129.15 | 489,732 |
| 2022-12-08 | 138.50 | 139.94 | 137.00 | 138.50 | 137.07 | 52,622 |
| 2022-12-07 | 136.00 | 140.70 | 134.00 | 139.00 | 137.57 | 335,790 |
| 2022-12-06 | 131.50 | 140.00 | 131.00 | 136.00 | 134.60 | 429,633 |
| 2022-12-05 | 127.00 | 133.00 | 126.50 | 130.00 | 128.66 | 368,232 |
| 2022-12-02 | 122.53 | 128.00 | 122.53 | 127.00 | 125.69 | 616,766 |
| 2022-12-01 | 125.50 | 126.00 | 120.10 | 122.00 | 120.74 | 138,220 |
| 2022-11-30 | 115.00 | 127.00 | 115.00 | 125.50 | 124.21 | 3,442,658 |
| 2022-11-29 | 113.00 | 114.00 | 110.00 | 114.00 | 112.82 | 209,806 |
| 2022-11-28 | 110.50 | 117.00 | 109.31 | 114.00 | 112.82 | 309,030 |
| 2022-11-25 | 110.50 | 115.00 | 109.00 | 110.50 | 109.36 | 260,376 |
| 2022-11-24 | 112.00 | 112.00 | 109.00 | 110.50 | 109.36 | 381,041 |
| 2022-11-23 | 114.00 | 115.00 | 110.00 | 113.50 | 112.33 | 151,423 |
| 2022-11-22 | 111.50 | 116.25 | 110.00 | 114.00 | 112.82 | 698,456 |
| 2022-11-21 | 108.50 | 112.50 | 107.00 | 111.50 | 110.35 | 80,186 |
| 2022-11-18 | 108.00 | 110.00 | 106.00 | 110.00 | 108.87 | 96,565 |
| 2022-11-17 | 111.00 | 112.00 | 107.00 | 108.50 | 107.38 | 267,265 |
| 2022-11-16 | 107.00 | 115.00 | 107.00 | 110.50 | 109.36 | 783,570 |
| 2022-11-15 | 104.00 | 109.89 | 102.00 | 102.00 | 100.95 | 323,477 |
| 2022-11-14 | 97.000 | 105.20 | 95.000 | 102.00 | 100.95 | 1,207,287 |
| 2022-11-11 | 90.000 | 98.600 | 90.000 | 97.000 | 96.000 | 686,483 |
| 2022-11-10 | 91.000 | 91.890 | 88.000 | 90.000 | 89.072 | 159,431 |
| 2022-11-09 | 93.500 | 94.300 | 90.000 | 91.500 | 90.557 | 123,526 |
| 2022-11-08 | 91.000 | 96.000 | 91.000 | 93.500 | 92.536 | 398,184 |
| 2022-11-07 | 81.551 | 91.900 | 81.551 | 91.000 | 90.062 | 424,747 |
| 2022-11-04 | 74.000 | 81.920 | 73.000 | 80.000 | 79.175 | 1,194,929 |
| 2022-11-03 | 72.000 | 74.000 | 70.340 | 74.000 | 73.237 | 200,781 |
| 2022-11-02 | 77.500 | 77.800 | 69.400 | 69.400 | 68.685 | 638,147 |
| 2022-11-01 | 77.000 | 78.000 | 76.100 | 76.800 | 76.008 | 196,348 |
| 2022-10-31 | 77.500 | 78.000 | 76.000 | 77.000 | 76.206 | 141,319 |
| 2022-10-28 | 83.500 | 86.500 | 76.100 | 77.500 | 76.701 | 230,748 |
| 2022-10-27 | 83.500 | 85.000 | 82.030 | 83.500 | 82.639 | 27,147 |
| 2022-10-26 | 83.000 | 85.890 | 82.200 | 83.000 | 82.144 | 160,159 |
| 2022-10-25 | 86.000 | 86.000 | 82.000 | 83.000 | 82.144 | 158,806 |
| 2022-10-24 | 86.500 | 87.000 | 85.020 | 86.000 | 85.113 | 60,066 |
| 2022-10-21 | 87.000 | 87.108 | 86.000 | 86.500 | 85.608 | 626,366 |
| 2022-10-20 | 85.000 | 91.000 | 85.000 | 87.000 | 86.103 | 1,453,744 |
| 2022-10-19 | 81.500 | 82.760 | 80.030 | 81.000 | 80.165 | 103,995 |
| 2022-10-18 | 81.500 | 83.000 | 80.000 | 81.500 | 80.660 | 238,295 |
| 2022-10-17 | 82.000 | 82.265 | 80.030 | 81.500 | 80.660 | 40,790 |
| 2022-10-14 | 81.000 | 83.000 | 80.150 | 82.000 | 81.155 | 33,626 |
| 2022-10-13 | 82.500 | 82.524 | 80.000 | 81.000 | 80.165 | 81,598 |
| 2022-10-12 | 84.960 | 84.960 | 82.000 | 82.500 | 81.650 | 132,246 |
| 2022-10-11 | 85.500 | 87.000 | 82.551 | 85.500 | 84.619 | 107,791 |
| 2022-10-10 | 87.030 | 87.030 | 83.000 | 84.000 | 83.134 | 74,232 |
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.