IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 88.500 | 89.000 | 87.000 | 88.500 | 87.588 | 50,460 |
| 2022-10-06 | 84.000 | 90.900 | 83.000 | 88.500 | 87.588 | 164,168 |
| 2022-10-05 | 85.000 | 85.250 | 81.919 | 84.000 | 83.134 | 289,638 |
| 2022-10-04 | 83.000 | 86.900 | 83.000 | 85.000 | 84.124 | 191,928 |
| 2022-10-03 | 77.000 | 82.995 | 76.000 | 81.500 | 80.660 | 159,297 |
| 2022-09-30 | 78.000 | 78.540 | 76.000 | 77.000 | 76.206 | 58,340 |
| 2022-09-29 | 77.000 | 78.550 | 76.000 | 78.000 | 77.196 | 1,996,623 |
| 2022-09-28 | 79.500 | 81.000 | 76.000 | 77.500 | 76.701 | 104,609 |
| 2022-09-27 | 79.500 | 81.000 | 78.221 | 79.500 | 78.680 | 4,925 |
| 2022-09-26 | 80.490 | 80.490 | 78.030 | 79.000 | 78.186 | 58,426 |
| 2022-09-23 | 81.000 | 82.000 | 80.000 | 81.000 | 80.165 | 68,984 |
| 2022-09-22 | 84.000 | 84.000 | 78.300 | 81.000 | 80.165 | 201,145 |
| 2022-09-21 | 88.100 | 88.100 | 84.000 | 84.000 | 83.134 | 1,209,952 |
| 2022-09-20 | 88.500 | 90.000 | 86.000 | 88.500 | 87.588 | 105,738 |
| 2022-09-16 | 88.500 | 90.000 | 87.000 | 88.500 | 87.588 | 70,692 |
| 2022-09-15 | 88.500 | 90.000 | 87.000 | 88.500 | 87.588 | 97,365 |
| 2022-09-14 | 88.500 | 91.400 | 87.030 | 88.500 | 87.588 | 349,362 |
| 2022-09-13 | 90.110 | 90.110 | 85.310 | 89.000 | 88.083 | 239,736 |
| 2022-09-12 | 93.800 | 93.800 | 90.677 | 91.000 | 90.062 | 97,647 |
| 2022-09-09 | 93.000 | 95.000 | 91.750 | 94.000 | 93.031 | 246,467 |
| 2022-09-08 | 93.000 | 93.950 | 91.750 | 93.000 | 92.041 | 71,495 |
| 2022-09-07 | 92.500 | 95.000 | 91.403 | 93.000 | 92.041 | 52,697 |
| 2022-09-06 | 95.000 | 95.050 | 90.251 | 91.000 | 90.062 | 307,754 |
| 2022-09-05 | 99.000 | 100.00 | 94.000 | 95.000 | 94.021 | 197,330 |
| 2022-09-02 | 98.000 | 100.00 | 98.000 | 99.000 | 97.979 | 98,902 |
| 2022-09-01 | 99.000 | 99.990 | 95.000 | 97.500 | 96.495 | 162,001 |
| 2022-08-31 | 102.00 | 104.00 | 98.310 | 99.000 | 97.979 | 1,143,971 |
| 2022-08-30 | 106.50 | 107.00 | 101.00 | 101.00 | 99.959 | 203,312 |
| 2022-08-26 | 106.00 | 112.00 | 105.00 | 106.50 | 105.40 | 277,021 |
| 2022-08-25 | 105.50 | 110.00 | 101.45 | 106.00 | 104.91 | 221,408 |
| 2022-08-24 | 111.00 | 111.00 | 104.25 | 105.50 | 104.41 | 236,076 |
| 2022-08-23 | 117.00 | 119.00 | 110.85 | 111.00 | 109.86 | 86,546 |
| 2022-08-22 | 127.50 | 130.00 | 116.00 | 117.00 | 115.79 | 203,516 |
| 2022-08-19 | 130.50 | 135.33 | 125.00 | 127.00 | 125.69 | 648,685 |
| 2022-08-18 | 130.00 | 131.97 | 128.88 | 130.50 | 129.15 | 43,151 |
| 2022-08-17 | 135.50 | 137.00 | 127.00 | 127.00 | 125.69 | 117,890 |
| 2022-08-16 | 134.00 | 140.96 | 131.50 | 135.50 | 134.10 | 489,273 |
| 2022-08-15 | 124.50 | 134.98 | 120.00 | 134.00 | 132.62 | 207,390 |
| 2022-08-12 | 138.00 | 143.60 | 120.00 | 123.00 | 121.73 | 946,205 |
| 2022-08-11 | 115.50 | 137.50 | 115.50 | 135.50 | 134.10 | 720,680 |
| 2022-08-10 | 101.00 | 114.00 | 101.00 | 114.00 | 112.82 | 745,484 |
| 2022-08-09 | 94.500 | 102.00 | 93.000 | 101.00 | 99.959 | 258,861 |
| 2022-08-08 | 95.500 | 96.000 | 93.000 | 96.000 | 95.010 | 162,871 |
| 2022-08-05 | 95.000 | 95.600 | 94.000 | 95.000 | 94.021 | 60,150 |
| 2022-08-04 | 95.500 | 96.889 | 94.000 | 95.000 | 94.021 | 33,223 |
| 2022-08-03 | 94.500 | 96.500 | 92.000 | 95.000 | 94.021 | 98,441 |
| 2022-08-02 | 96.500 | 97.000 | 93.000 | 93.000 | 92.041 | 66,686 |
| 2022-08-01 | 94.000 | 98.276 | 94.000 | 96.500 | 95.505 | 186,720 |
| 2022-07-29 | 89.000 | 95.000 | 87.200 | 94.000 | 93.031 | 189,557 |
| 2022-07-28 | 89.500 | 90.000 | 88.300 | 89.000 | 88.083 | 172,215 |
| 2022-07-27 | 91.000 | 92.000 | 89.000 | 91.000 | 90.062 | 233,423 |
| 2022-07-26 | 95.000 | 95.000 | 90.000 | 91.000 | 90.062 | 186,149 |
| 2022-07-25 | 96.000 | 97.000 | 94.000 | 94.000 | 93.031 | 68,550 |
| 2022-07-22 | 96.000 | 97.000 | 95.000 | 96.000 | 95.010 | 118,776 |
| 2022-07-21 | 95.000 | 98.000 | 94.000 | 94.000 | 93.031 | 196,443 |
| 2022-07-20 | 91.000 | 96.000 | 90.000 | 93.200 | 92.239 | 226,265 |
| 2022-07-19 | 91.000 | 92.000 | 90.000 | 91.000 | 90.062 | 304,461 |
| 2022-07-18 | 92.500 | 95.000 | 90.000 | 92.000 | 91.052 | 464,057 |
| 2022-07-15 | 95.000 | 95.000 | 91.000 | 92.000 | 91.052 | 228,632 |
| 2022-07-14 | 96.000 | 96.610 | 94.000 | 95.600 | 94.614 | 362,556 |
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.