IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	262.50	265.00	255.00	260.00	257.32	186,630
2022-01-18	264.00	266.80	260.00	260.00	257.32	420,553
2022-01-17	264.00	266.95	262.00	264.00	261.28	52,481
2022-01-14	264.00	267.00	260.00	267.00	264.25	13,549
2022-01-13	265.00	266.40	260.00	264.00	261.28	48,840
2022-01-12	267.00	270.00	256.18	265.00	262.27	103,431
2022-01-11	267.00	267.00	264.00	267.00	264.25	531,715
2022-01-10	273.00	273.00	264.00	268.00	265.24	62,537
2022-01-07	268.50	276.80	265.00	273.00	270.19	293,193
2022-01-06	268.50	275.00	262.00	268.00	265.24	94,833
2022-01-05	275.00	280.00	267.00	272.00	269.20	71,705
2022-01-04	256.00	283.00	252.00	275.00	272.16	215,162
2021-12-31	256.00	260.00	256.00	256.00	253.36	9,489
2021-12-30	256.00	260.00	252.16	254.00	251.38	24,194
2021-12-29	257.50	260.00	248.00	256.00	253.36	319,521
2021-12-24	255.00	260.00	250.00	255.00	252.37	96,316
2021-12-23	258.50	260.00	250.01	260.00	257.32	120,021
2021-12-22	256.00	265.00	252.00	259.00	256.33	207,863
2021-12-21	262.00	262.00	251.00	256.00	253.36	79,972
2021-12-20	274.90	274.90	256.00	260.50	257.81	87,681
2021-12-17	278.00	282.00	268.00	268.00	265.24	283,903
2021-12-16	276.00	281.86	272.00	275.00	272.16	221,868
2021-12-15	272.50	280.00	265.00	280.00	277.11	145,093
2021-12-14	288.50	291.10	272.00	272.00	269.20	100,669
2021-12-13	287.50	295.00	282.00	288.50	285.53	246,768
2021-12-10	275.00	295.00	270.00	287.50	284.54	153,382
2021-12-09	270.50	277.50	267.00	270.00	267.22	723,396
2021-12-08	271.50	273.60	266.00	272.00	267.96	222,107
2021-12-07	245.00	275.00	240.00	264.00	260.08	688,473
2021-12-06	242.50	250.00	240.00	245.00	241.36	48,390
2021-12-03	241.50	246.00	236.00	241.50	237.91	833,813
2021-12-02	241.50	246.00	235.50	244.00	240.37	82,273
2021-12-01	241.50	248.00	237.00	241.00	237.42	71,886
2021-11-30	244.00	248.00	235.00	244.00	240.37	141,469
2021-11-29	241.50	253.00	237.30	240.00	236.43	1,323,474
2021-11-26	245.00	245.00	235.00	244.00	240.37	78,452
2021-11-25	248.00	255.00	242.32	248.00	244.32	2,325,245
2021-11-24	245.00	254.00	242.00	250.00	246.29	231,020
2021-11-23	236.00	252.00	233.55	247.00	243.33	224,795
2021-11-22	237.50	237.75	232.10	234.00	230.52	47,499
2021-11-19	244.00	248.00	233.00	233.00	229.54	48,587
2021-11-18	240.00	248.00	240.00	240.00	236.43	786,617
2021-11-17	230.50	240.00	225.00	240.00	236.43	119,756
2021-11-16	229.50	234.00	225.35	229.50	226.09	248,147
2021-11-15	232.00	235.00	224.00	224.00	220.67	95,141
2021-11-12	237.00	239.00	230.00	232.00	228.55	69,874
2021-11-11	241.00	242.00	235.00	237.00	233.48	140,102
2021-11-10	233.00	245.00	230.00	242.00	238.40	198,576
2021-11-09	230.00	239.00	222.94	229.00	225.60	801,031
2021-11-08	229.00	232.00	225.00	230.00	226.58	128,980
2021-11-05	243.00	248.00	221.00	229.00	225.60	2,575,540
2021-11-04	244.00	245.00	240.00	240.00	236.43	885,734
2021-11-03	246.00	248.00	241.00	243.00	239.39	1,001,221
2021-11-02	240.00	247.50	238.00	246.00	242.35	873,198
2021-11-01	252.50	258.00	232.00	240.00	236.43	616,633
2021-10-29	255.00	255.00	245.00	252.00	248.26	188,450
2021-10-28	262.50	265.00	240.00	255.00	251.21	360,505
2021-10-27	270.00	280.00	246.70	250.00	246.29	299,441
2021-10-26	375.00	375.00	275.00	280.00	275.84	531,570
2021-10-25	460.00	460.00	436.00	441.00	434.45	125,376

← NewerPage 21 of 22 · 1,267 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.