IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	53.400	53.400	50.024	51.000	50.474	107,031
2025-11-04	56.000	58.000	53.700	54.000	53.443	78,773
2025-11-03	56.000	58.000	54.000	56.000	55.423	62,962
2025-10-31	56.000	56.000	54.000	56.000	55.423	49,134
2025-10-30	56.000	56.000	54.048	55.800	55.225	31,531
2025-10-29	56.000	58.000	54.000	56.000	55.423	49,201
2025-10-28	55.500	58.000	54.450	56.000	55.423	51,616
2025-10-27	56.000	57.000	55.024	56.000	55.423	28,749
2025-10-24	56.000	57.000	55.024	57.000	56.412	163,670
2025-10-23	56.000	57.000	55.024	56.000	55.423	40,807
2025-10-22	56.000	57.000	55.000	56.000	55.423	75,299
2025-10-21	56.000	58.200	55.000	56.000	55.423	41,632
2025-10-20	56.000	56.400	55.024	56.000	55.423	19,474
2025-10-17	56.000	56.500	55.000	56.000	55.423	50,012
2025-10-16	56.000	57.000	55.000	56.000	55.423	59,783
2025-10-15	56.000	56.648	55.020	56.000	55.423	21,972
2025-10-14	58.500	60.000	55.000	56.000	55.423	126,352
2025-10-13	58.500	58.500	56.351	58.500	57.897	185,960
2025-10-10	58.500	60.000	57.000	58.500	57.897	148,909
2025-10-09	58.500	58.500	57.000	58.500	57.897	47,260
2025-10-08	58.500	58.800	57.000	58.800	58.194	113,119
2025-10-07	58.500	60.000	57.000	59.800	59.184	79,351
2025-10-06	58.500	59.000	57.000	58.500	57.897	21,209
2025-10-03	58.500	60.000	57.000	58.400	57.798	100,665
2025-10-02	58.500	59.000	58.187	58.500	57.897	20,616
2025-10-01	58.500	60.000	57.000	58.500	57.897	25,033
2025-09-30	58.500	60.000	57.036	58.500	57.897	39,412
2025-09-29	58.500	61.400	57.000	57.800	57.204	45,748
2025-09-26	58.000	60.000	57.000	58.500	57.897	9,489
2025-09-25	58.000	58.976	57.000	57.000	56.412	54,619
2025-09-24	55.500	58.900	55.000	58.000	57.402	210,476
2025-09-23	54.500	56.700	54.000	55.400	54.829	29,042
2025-09-22	54.500	56.000	53.000	55.000	54.433	35,348
2025-09-19	54.500	55.000	53.000	54.500	53.938	125,031
2025-09-18	55.000	57.000	53.000	54.500	53.938	21,895
2025-09-17	54.500	55.000	53.000	54.500	53.938	26,417
2025-09-16	54.500	57.400	53.000	54.600	54.037	62,299
2025-09-15	54.500	56.000	53.000	56.000	55.423	18,364
2025-09-12	55.500	55.500	52.000	55.000	54.433	294,399
2025-09-11	55.500	57.000	54.000	55.500	54.928	32,194
2025-09-10	55.000	57.000	53.000	55.500	54.928	82,211
2025-09-09	55.500	55.700	53.000	55.000	54.433	75,787
2025-09-08	56.500	57.000	54.000	55.500	54.928	80,852
2025-09-05	57.000	58.000	56.000	56.000	55.423	81,092
2025-09-04	58.000	58.000	56.000	58.000	57.402	25,517
2025-09-03	58.000	60.000	56.000	58.000	57.402	8,600
2025-09-02	58.500	60.000	56.600	58.000	57.402	7,371
2025-09-01	60.000	60.188	57.000	58.000	57.402	62,288
2025-08-29	60.000	61.000	59.024	60.000	59.381	65,080
2025-08-28	60.000	61.000	59.367	60.000	59.381	112,966
2025-08-27	60.000	61.000	59.000	60.000	59.381	50,617
2025-08-26	60.500	62.000	59.000	60.200	59.579	131,643
2025-08-22	60.500	62.000	59.000	60.500	59.876	71,496
2025-08-21	60.500	62.000	59.000	60.000	59.381	47,212
2025-08-20	60.500	60.500	59.000	60.500	59.876	12,494
2025-08-19	60.000	61.000	59.000	60.500	59.876	45,637
2025-08-18	60.000	61.000	59.261	60.000	59.381	63,064
2025-08-15	61.000	62.000	59.000	60.000	59.381	113,558
2025-08-14	61.000	61.000	60.261	61.000	60.371	32,528
2025-08-13	61.000	62.000	60.000	61.000	60.371	46,087

← NewerPage 5 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.