IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	56.000	58.000	54.000	56.000	55.423	6,347
2026-04-28	56.000	56.000	54.020	56.000	55.423	337,364
2026-04-27	55.000	58.000	54.000	55.000	54.433	345,873
2026-04-24	57.000	58.000	54.000	54.400	53.839	77,461
2026-04-23	58.500	60.000	56.300	58.200	57.600	267,950
2026-04-22	58.500	60.000	57.000	58.500	57.897	42,895
2026-04-21	58.500	60.000	57.000	58.500	57.897	40,480
2026-04-20	58.500	60.000	57.000	58.500	57.897	37,238
2026-04-17	56.000	61.000	53.716	59.000	58.392	581,182
2026-04-16	54.000	56.990	53.850	56.000	55.423	139,500
2026-04-15	54.000	55.000	53.000	54.000	53.443	60,163
2026-04-14	53.500	54.990	53.380	54.000	53.443	41,322
2026-04-13	53.500	54.000	53.000	53.500	52.949	81,090
2026-04-10	53.500	53.800	53.000	53.500	52.949	209,795
2026-04-09	55.000	57.000	53.000	53.500	52.949	47,116
2026-04-08	52.000	57.480	51.700	55.000	54.433	339,996
2026-04-07	51.500	52.000	50.000	52.000	51.464	104,983
2026-04-02	51.500	52.000	51.000	51.500	50.969	39,320
2026-04-01	51.500	52.900	51.000	52.400	51.860	257,311
2026-03-31	51.500	52.000	51.000	51.400	50.870	140,064
2026-03-30	53.000	54.000	51.000	51.500	50.969	133,589
2026-03-27	54.000	56.000	51.000	53.000	52.454	974,105
2026-03-26	54.750	54.750	52.000	54.000	53.443	268,655
2026-03-25	55.500	57.000	54.000	55.500	54.928	181,220
2026-03-24	52.500	52.500	52.000	52.000	51.464	306,114
2026-03-23	52.500	55.000	51.000	53.500	52.949	88,404
2026-03-20	53.000	55.464	52.000	53.000	52.454	1,056,240
2026-03-19	54.995	54.995	53.000	53.500	52.949	122,249
2026-03-18	56.000	56.000	54.000	55.000	54.433	840,224
2026-03-17	57.000	57.000	55.000	57.000	56.412	548,728
2026-03-16	57.500	57.500	55.000	57.500	56.907	65,156
2026-03-13	58.050	58.050	55.375	57.500	56.907	67,009
2026-03-12	58.500	58.900	57.000	58.500	57.897	71,438
2026-03-11	58.500	60.000	57.000	58.500	57.897	135,450
2026-03-10	57.000	59.700	57.000	58.500	57.897	154,406
2026-03-09	58.020	58.020	55.000	57.000	56.412	239,463
2026-03-06	58.610	58.610	58.000	58.400	57.798	103,245
2026-03-05	60.000	60.448	58.000	59.400	58.788	55,934
2026-03-04	59.000	62.000	58.200	60.000	59.381	94,061
2026-03-03	61.500	62.000	58.081	58.500	57.897	144,594
2026-03-02	62.000	64.000	60.000	61.500	60.866	95,776
2026-02-27	62.000	64.000	60.000	63.000	62.351	187,350
2026-02-26	62.500	64.000	60.000	62.000	61.361	29,366
2026-02-25	63.000	65.000	61.000	62.500	61.856	69,233
2026-02-24	63.500	64.200	61.000	64.000	63.340	241,516
2026-02-23	64.000	64.700	63.000	63.000	62.351	100,218
2026-02-20	64.500	66.000	63.000	64.000	63.340	285,043
2026-02-19	64.000	66.000	63.000	65.000	64.330	502,004
2026-02-18	64.500	66.000	63.000	64.200	63.538	361,375
2026-02-17	64.500	66.000	63.000	65.000	64.330	579,358
2026-02-16	64.500	66.000	63.000	64.500	63.835	51,987
2026-02-13	62.500	66.600	62.000	64.400	63.736	2,745,358
2026-02-12	60.500	65.000	59.000	63.400	62.746	3,877,900
2026-02-11	53.000	67.000	53.000	60.000	59.381	2,527,223
2026-02-10	47.750	48.500	47.000	47.750	47.258	49,100
2026-02-09	47.250	48.500	47.000	47.500	47.010	67,077
2026-02-06	47.250	47.800	46.500	47.200	46.713	91,868
2026-02-05	47.250	47.925	46.500	47.250	46.763	54,797
2026-02-04	46.500	48.500	46.100	46.800	46.318	310,087
2026-02-03	46.500	47.000	46.000	47.000	46.516	293,482

← NewerPage 3 of 22 · 1,262 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.