IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	86.500	95.000	85.452	91.500	90.557	418,822
2026-07-23	86.500	89.000	84.000	86.000	85.113	719,921
2026-07-22	86.500	88.000	85.000	86.500	85.608	577,365
2026-07-21	83.500	87.650	83.500	86.000	85.113	470,573
2026-07-20	83.500	85.000	82.000	84.000	83.134	201,124
2026-07-17	83.500	85.000	82.000	83.500	82.639	128,398
2026-07-16	83.500	86.000	82.126	84.000	83.134	433,998
2026-07-15	81.500	85.000	80.000	82.000	81.155	717,599
2026-07-14	83.000	83.500	80.000	81.500	80.660	429,064
2026-07-13	82.000	85.000	81.000	83.000	82.144	413,530
2026-07-10	82.500	84.890	80.000	82.000	81.155	617,813
2026-07-09	81.000	84.000	80.000	82.000	81.155	454,580
2026-07-08	85.000	85.490	80.000	81.000	80.165	738,493
2026-07-07	84.500	87.000	83.000	85.000	84.124	435,370
2026-07-06	83.000	87.000	82.000	84.500	83.629	696,082
2026-07-03	80.500	85.182	79.000	83.000	82.144	439,082
2026-07-02	77.500	82.000	77.320	80.500	79.670	478,387
2026-07-01	76.000	77.990	75.000	77.500	76.701	798,267
2026-06-30	74.500	77.770	74.126	76.000	75.217	401,356
2026-06-29	75.000	76.000	74.000	74.500	73.732	307,606
2026-06-26	76.000	77.000	73.000	75.000	74.227	275,803
2026-06-25	77.000	77.400	75.000	76.000	75.217	585,570
2026-06-24	76.000	77.490	74.000	77.000	76.206	341,199
2026-06-23	79.500	80.000	74.000	76.000	75.217	506,954
2026-06-22	81.500	84.900	80.000	80.000	79.175	892,868
2026-06-19	76.500	82.750	76.500	80.000	79.175	796,898
2026-06-18	83.000	84.000	76.000	76.500	75.711	1,056,679
2026-06-17	78.500	84.000	77.000	83.000	82.144	1,391,315
2026-06-16	93.500	95.000	79.000	79.500	78.680	2,211,896
2026-06-15	86.351	91.000	86.351	88.000	87.093	781,436
2026-06-12	86.000	88.000	85.000	86.000	85.113	279,327
2026-06-11	85.000	87.000	83.000	85.500	84.619	111,428
2026-06-10	87.000	90.000	83.000	85.000	84.124	273,114
2026-06-09	82.000	90.000	80.000	85.200	84.322	341,600
2026-06-08	81.000	82.960	80.000	82.000	81.155	266,901
2026-06-05	81.000	81.600	80.000	81.000	80.165	114,682
2026-06-04	83.500	85.000	80.000	81.000	80.165	51,709
2026-06-03	85.000	87.000	82.000	83.500	82.639	120,473
2026-06-02	83.000	86.000	81.000	85.000	84.124	103,439
2026-06-01	85.000	89.490	82.000	88.000	87.093	443,708
2026-05-29	77.500	85.900	77.000	84.500	83.629	897,339
2026-05-28	78.000	80.000	76.000	76.500	75.711	739,549
2026-05-27	77.500	78.500	77.200	78.000	77.196	452,642
2026-05-26	73.500	80.000	71.000	77.500	76.701	948,749
2026-05-22	73.500	75.400	72.000	73.500	72.742	131,342
2026-05-21	73.500	76.000	71.000	73.500	72.742	335,990
2026-05-20	72.815	76.000	72.815	73.500	72.742	216,943
2026-05-19	72.500	75.000	70.000	72.500	71.753	51,021
2026-05-18	74.000	75.000	70.600	72.500	71.753	66,089
2026-05-15	73.500	75.000	70.000	74.000	73.237	562,699
2026-05-14	76.500	78.000	70.000	72.400	71.654	284,297
2026-05-13	76.500	78.000	75.000	76.500	75.711	41,225
2026-05-12	74.500	80.000	74.000	77.000	76.206	918,937
2026-05-11	74.000	76.000	73.000	74.500	73.732	640,086
2026-05-08	70.500	76.000	69.000	74.000	73.237	3,262,025
2026-05-07	70.500	72.000	69.000	70.500	69.773	4,379,849
2026-05-06	68.500	73.000	68.000	70.500	69.773	660,370
2026-05-05	69.500	71.950	67.000	68.500	67.794	210,225
2026-05-01	69.500	72.000	54.500	69.500	68.784	416,681
2026-04-30	59.490	72.480	59.490	69.000	68.289	2,720,042

← NewerPage 2 of 22 · 1,265 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.