IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 72.100 | 72.100 | 70.000 | 70.500 | 69.773 | 140,027 |
| 2022-04-12 | 74.500 | 75.000 | 70.600 | 73.500 | 72.742 | 274,336 |
| 2022-04-11 | 84.000 | 85.000 | 74.000 | 74.500 | 73.732 | 171,078 |
| 2022-04-08 | 83.000 | 84.500 | 82.000 | 84.000 | 83.134 | 1,413,775 |
| 2022-04-07 | 83.000 | 85.000 | 81.000 | 84.000 | 83.134 | 109,438 |
| 2022-04-06 | 83.000 | 83.000 | 81.000 | 83.000 | 82.144 | 261,232 |
| 2022-04-05 | 88.000 | 89.900 | 82.000 | 82.000 | 81.155 | 442,260 |
| 2022-04-04 | 74.000 | 89.000 | 74.000 | 87.400 | 86.499 | 362,453 |
| 2022-04-01 | 66.500 | 74.900 | 65.110 | 73.000 | 72.247 | 399,123 |
| 2022-03-31 | 70.000 | 72.200 | 65.000 | 67.000 | 66.309 | 391,621 |
| 2022-03-30 | 59.000 | 74.000 | 59.000 | 70.500 | 69.773 | 4,409,052 |
| 2022-03-29 | 61.000 | 61.000 | 58.000 | 59.600 | 58.986 | 99,638 |
| 2022-03-28 | 61.000 | 62.200 | 60.040 | 62.200 | 61.559 | 139,126 |
| 2022-03-25 | 61.000 | 63.400 | 60.000 | 60.000 | 59.381 | 585,158 |
| 2022-03-24 | 61.500 | 62.000 | 60.000 | 62.000 | 61.361 | 180,241 |
| 2022-03-23 | 66.000 | 66.000 | 61.000 | 63.000 | 62.351 | 452,654 |
| 2022-03-22 | 67.500 | 69.000 | 65.200 | 66.000 | 65.320 | 155,200 |
| 2022-03-21 | 66.500 | 70.700 | 66.000 | 69.000 | 68.289 | 648,329 |
| 2022-03-18 | 66.500 | 69.000 | 64.000 | 66.800 | 66.111 | 575,573 |
| 2022-03-17 | 65.500 | 70.967 | 64.000 | 67.000 | 66.309 | 1,138,493 |
| 2022-03-16 | 66.500 | 68.000 | 65.000 | 65.500 | 64.825 | 407,589 |
| 2022-03-15 | 70.000 | 72.000 | 66.000 | 66.500 | 65.814 | 441,354 |
| 2022-03-14 | 70.500 | 71.000 | 69.000 | 70.000 | 69.278 | 250,794 |
| 2022-03-11 | 72.000 | 74.000 | 69.000 | 70.500 | 69.773 | 272,356 |
| 2022-03-10 | 74.500 | 75.000 | 70.000 | 70.000 | 69.278 | 151,675 |
| 2022-03-09 | 73.500 | 76.000 | 72.000 | 74.500 | 73.732 | 933,696 |
| 2022-03-08 | 75.500 | 77.000 | 71.650 | 73.500 | 72.742 | 70,190 |
| 2022-03-07 | 80.000 | 82.000 | 75.100 | 76.000 | 75.217 | 107,723 |
| 2022-03-04 | 85.500 | 87.000 | 78.000 | 80.000 | 79.175 | 129,335 |
| 2022-03-03 | 86.500 | 88.000 | 84.000 | 84.000 | 83.134 | 57,640 |
| 2022-03-02 | 87.000 | 88.000 | 85.060 | 88.000 | 87.093 | 273,772 |
| 2022-03-01 | 89.500 | 90.000 | 87.000 | 87.000 | 86.103 | 79,066 |
| 2022-02-28 | 92.000 | 94.000 | 88.000 | 91.000 | 90.062 | 327,981 |
| 2022-02-25 | 92.500 | 95.000 | 90.510 | 92.000 | 91.052 | 117,357 |
| 2022-02-24 | 96.500 | 100.00 | 90.440 | 93.400 | 92.437 | 156,589 |
| 2022-02-23 | 98.500 | 100.00 | 96.200 | 96.200 | 95.208 | 40,270 |
| 2022-02-22 | 102.90 | 102.90 | 97.000 | 99.000 | 97.979 | 318,565 |
| 2022-02-21 | 108.50 | 109.25 | 102.00 | 103.50 | 102.43 | 300,789 |
| 2022-02-18 | 109.00 | 110.00 | 106.00 | 108.50 | 107.38 | 445,602 |
| 2022-02-17 | 109.00 | 110.50 | 107.00 | 109.00 | 107.88 | 682,879 |
| 2022-02-16 | 110.00 | 111.00 | 107.66 | 110.00 | 108.87 | 635,502 |
| 2022-02-15 | 110.80 | 110.80 | 108.10 | 110.00 | 108.87 | 802,439 |
| 2022-02-14 | 111.08 | 111.08 | 109.02 | 111.00 | 109.86 | 1,216,630 |
| 2022-02-11 | 112.50 | 115.00 | 109.75 | 113.00 | 111.84 | 871,301 |
| 2022-02-10 | 110.00 | 114.40 | 109.91 | 112.00 | 110.85 | 713,268 |
| 2022-02-09 | 107.50 | 112.00 | 104.00 | 110.50 | 109.36 | 1,288,059 |
| 2022-02-08 | 106.06 | 109.00 | 106.06 | 109.00 | 107.88 | 3,835,879 |
| 2022-02-07 | 106.50 | 109.70 | 104.25 | 107.50 | 106.39 | 802,793 |
| 2022-02-04 | 105.50 | 109.50 | 105.00 | 106.50 | 105.40 | 469,777 |
| 2022-02-03 | 94.000 | 106.90 | 93.000 | 105.00 | 103.92 | 5,150,540 |
| 2022-02-02 | 93.000 | 95.000 | 92.000 | 94.200 | 93.229 | 2,665,662 |
| 2022-02-01 | 96.000 | 96.000 | 91.000 | 94.000 | 93.031 | 267,702 |
| 2022-01-31 | 98.000 | 98.000 | 95.000 | 96.000 | 95.010 | 674,516 |
| 2022-01-28 | 104.50 | 106.00 | 96.551 | 100.00 | 98.969 | 984,157 |
| 2022-01-27 | 105.00 | 108.00 | 100.00 | 104.50 | 103.42 | 6,037,826 |
| 2022-01-26 | 172.35 | 172.35 | 105.10 | 107.00 | 105.90 | 2,132,723 |
| 2022-01-25 | 255.00 | 264.25 | 250.00 | 255.00 | 252.37 | 72,415 |
| 2022-01-24 | 257.50 | 260.00 | 251.31 | 252.50 | 249.90 | 209,256 |
| 2022-01-21 | 256.00 | 260.00 | 255.00 | 259.00 | 256.33 | 145,099 |
| 2022-01-20 | 260.00 | 264.00 | 253.00 | 257.50 | 254.85 | 570,774 |
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.