IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	45.500	47.000	45.000	46.500	46.021	210,327
2026-01-30	46.000	46.700	45.000	46.000	45.526	43,431
2026-01-29	46.500	47.000	45.500	46.500	46.021	31,525
2026-01-28	46.000	47.890	45.851	46.500	46.021	49,296
2026-01-27	47.500	48.000	45.015	46.000	45.526	24,508
2026-01-26	47.000	48.000	46.600	47.500	47.010	34,640
2026-01-23	47.000	48.000	47.000	47.750	47.258	172,253
2026-01-22	47.000	48.400	45.750	48.400	47.901	137,054
2026-01-21	48.000	48.000	45.000	47.000	46.516	296,269
2026-01-20	48.500	49.000	47.000	48.500	48.000	98,857
2026-01-19	50.500	52.000	48.210	49.000	48.495	46,931
2026-01-16	50.500	50.500	49.015	50.500	49.979	22,389
2026-01-15	49.000	50.500	48.000	50.500	49.979	253,025
2026-01-14	48.500	48.500	48.100	48.100	47.604	41,528
2026-01-13	47.500	50.900	47.310	48.500	48.000	690,849
2026-01-12	46.500	48.000	45.100	47.500	47.010	136,283
2026-01-09	50.000	52.000	45.250	47.000	46.516	471,453
2026-01-08	50.000	51.000	48.020	51.000	50.474	37,947
2026-01-07	50.000	50.000	48.000	50.000	49.485	30,157
2026-01-06	50.000	52.000	48.516	50.000	49.485	85,330
2026-01-05	51.500	53.000	48.280	50.000	49.485	205,111
2026-01-02	51.500	51.500	50.000	51.500	50.969	10,099
2025-12-31	51.500	52.100	50.000	51.500	50.969	98,105
2025-12-30	51.500	52.220	50.200	51.500	50.969	9,226
2025-12-29	51.500	53.000	50.000	50.000	49.485	233,196
2025-12-24	51.500	51.600	50.015	51.500	50.969	30,043
2025-12-23	49.600	53.000	49.600	52.200	51.662	241,892
2025-12-22	47.500	49.750	47.000	48.000	47.505	2,491,302
2025-12-19	47.500	48.000	47.000	47.500	47.010	745,872
2025-12-18	48.000	49.000	47.000	47.500	47.010	127,891
2025-12-17	48.000	49.000	47.200	47.200	46.713	48,270
2025-12-16	47.500	48.450	47.000	48.000	47.505	100,553
2025-12-15	48.500	49.000	47.010	48.000	47.505	54,791
2025-12-12	49.995	49.995	48.000	48.500	48.000	30,605
2025-12-11	51.500	52.100	49.601	50.200	49.683	175,381
2025-12-10	51.500	53.000	50.000	52.000	51.464	255,844
2025-12-09	51.500	51.500	50.050	51.500	50.969	14,599
2025-12-08	52.000	52.000	50.000	51.000	50.474	88,690
2025-12-05	52.000	54.000	50.000	50.800	50.276	694,351
2025-12-04	50.000	55.000	50.000	52.000	51.464	175,714
2025-12-03	46.500	50.890	45.000	48.000	47.505	516,772
2025-12-02	47.500	49.700	45.000	45.100	44.635	242,112
2025-12-01	45.000	50.000	44.600	46.000	45.526	275,131
2025-11-28	44.500	46.000	44.000	45.000	44.536	175,026
2025-11-27	44.500	45.000	44.000	44.500	44.041	149,298
2025-11-26	44.500	45.000	44.000	44.200	43.744	95,029
2025-11-25	44.500	45.000	44.000	44.000	43.546	139,119
2025-11-24	44.500	45.000	44.000	44.500	44.041	27,530
2025-11-21	44.500	45.000	44.000	44.500	44.041	41,724
2025-11-20	45.000	46.000	44.000	45.000	44.536	15,400
2025-11-19	45.500	46.000	45.000	45.500	45.031	52,784
2025-11-18	46.000	47.500	45.000	45.500	45.031	110,586
2025-11-17	48.000	49.000	45.000	47.000	46.516	114,922
2025-11-14	48.500	50.000	47.000	48.500	48.000	75,500
2025-11-13	48.500	49.000	47.000	48.500	48.000	41,465
2025-11-12	48.500	50.000	47.050	48.500	48.000	33,673
2025-11-11	48.500	50.000	47.000	48.500	48.000	46,501
2025-11-10	48.500	50.000	47.000	49.000	48.495	53,910
2025-11-07	48.500	50.000	47.000	48.500	48.000	52,572
2025-11-06	51.000	52.000	48.310	50.000	49.485	147,784

← NewerPage 4 of 5 · 253 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.