IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 61.000 | 62.000 | 60.000 | 61.000 | 60.371 | 46,087 |
| 2025-08-12 | 61.000 | 62.000 | 60.000 | 61.000 | 60.371 | 164,968 |
| 2025-08-11 | 62.000 | 63.000 | 60.000 | 61.200 | 60.569 | 280,603 |
| 2025-08-08 | 62.000 | 63.000 | 61.000 | 62.000 | 61.361 | 117,616 |
| 2025-08-07 | 62.000 | 63.000 | 61.000 | 62.000 | 61.361 | 142,512 |
| 2025-08-06 | 62.000 | 63.000 | 61.000 | 62.000 | 61.361 | 28,761 |
| 2025-08-05 | 61.500 | 63.000 | 61.000 | 62.000 | 61.361 | 266,476 |
| 2025-08-04 | 63.500 | 65.000 | 60.310 | 61.500 | 60.866 | 246,257 |
| 2025-08-01 | 63.500 | 64.000 | 62.000 | 63.000 | 62.351 | 678,890 |
| 2025-07-31 | 62.500 | 65.000 | 62.000 | 64.000 | 63.340 | 513,324 |
| 2025-07-30 | 63.000 | 65.500 | 62.000 | 62.500 | 61.856 | 383,175 |
| 2025-07-29 | 71.000 | 71.000 | 62.000 | 63.000 | 62.351 | 366,931 |
| 2025-07-28 | 74.500 | 77.000 | 73.000 | 75.500 | 74.722 | 157,067 |
| 2025-07-25 | 74.500 | 76.000 | 73.000 | 74.500 | 73.732 | 81,598 |
| 2025-07-24 | 74.500 | 75.500 | 73.000 | 74.500 | 73.732 | 33,483 |
| 2025-07-23 | 74.500 | 75.550 | 73.100 | 74.500 | 73.732 | 424,768 |
| 2025-07-22 | 75.500 | 76.000 | 74.500 | 75.000 | 74.227 | 131,232 |
| 2025-07-21 | 75.500 | 76.000 | 75.000 | 75.500 | 74.722 | 149,500 |
| 2025-07-18 | 75.500 | 76.000 | 75.000 | 75.500 | 74.722 | 127,684 |
| 2025-07-17 | 76.000 | 76.200 | 75.000 | 75.500 | 74.722 | 84,039 |
| 2025-07-16 | 76.000 | 76.700 | 75.000 | 76.000 | 75.217 | 85,492 |
| 2025-07-15 | 76.500 | 77.000 | 76.000 | 76.000 | 75.217 | 74,423 |
| 2025-07-14 | 73.500 | 80.490 | 73.000 | 76.500 | 75.711 | 214,313 |
| 2025-07-11 | 73.500 | 74.000 | 73.000 | 74.000 | 73.237 | 327,897 |
| 2025-07-10 | 77.000 | 78.000 | 73.163 | 74.000 | 73.237 | 110,397 |
| 2025-07-09 | 78.000 | 80.000 | 76.000 | 77.000 | 76.206 | 60,013 |
| 2025-07-08 | 78.000 | 80.000 | 74.400 | 78.000 | 77.196 | 10,313 |
| 2025-07-07 | 80.000 | 80.000 | 76.000 | 78.000 | 77.196 | 76,649 |
| 2025-07-04 | 81.000 | 82.000 | 79.000 | 80.000 | 79.175 | 29,083 |
| 2025-07-03 | 83.000 | 83.400 | 80.000 | 80.500 | 79.670 | 60,624 |
| 2025-07-02 | 83.500 | 85.000 | 82.000 | 83.000 | 82.144 | 42,537 |
| 2025-07-01 | 84.000 | 85.000 | 82.000 | 83.500 | 82.639 | 53,059 |
| 2025-06-30 | 84.500 | 86.000 | 83.000 | 84.000 | 83.134 | 69,722 |
| 2025-06-27 | 84.500 | 86.000 | 83.000 | 84.500 | 83.629 | 12,199 |
| 2025-06-26 | 87.000 | 87.000 | 83.000 | 84.500 | 83.629 | 118,297 |
| 2025-06-25 | 87.000 | 88.000 | 86.000 | 87.000 | 86.103 | 51,458 |
| 2025-06-24 | 87.500 | 88.000 | 86.000 | 87.000 | 86.103 | 136,857 |
| 2025-06-23 | 88.000 | 90.000 | 87.000 | 87.500 | 86.598 | 76,898 |
| 2025-06-20 | 90.000 | 91.000 | 87.100 | 89.000 | 88.083 | 336,709 |
| 2025-06-19 | 88.500 | 92.000 | 87.000 | 90.000 | 89.072 | 128,424 |
| 2025-06-18 | 88.500 | 90.000 | 87.000 | 90.000 | 89.072 | 1,370,338 |
| 2025-06-17 | 88.500 | 90.000 | 87.000 | 88.500 | 87.588 | 98,955 |
| 2025-06-16 | 88.500 | 90.000 | 87.000 | 88.500 | 87.588 | 40,131 |
| 2025-06-13 | 88.500 | 90.000 | 87.030 | 88.500 | 87.588 | 13,489 |
| 2025-06-12 | 89.500 | 92.000 | 87.000 | 89.500 | 88.577 | 11,772 |
| 2025-06-11 | 88.500 | 92.000 | 87.000 | 89.500 | 88.577 | 79,296 |
| 2025-06-10 | 88.000 | 90.000 | 87.000 | 88.500 | 87.588 | 73,884 |
| 2025-06-09 | 88.000 | 89.000 | 87.000 | 88.000 | 87.093 | 513,038 |
| 2025-06-06 | 88.000 | 89.000 | 87.020 | 88.000 | 87.093 | 37,391 |
| 2025-06-05 | 88.000 | 89.000 | 87.000 | 88.000 | 87.093 | 23,498 |
| 2025-06-04 | 88.000 | 89.000 | 85.200 | 88.000 | 87.093 | 197,939 |
| 2025-06-03 | 89.500 | 92.000 | 87.000 | 87.000 | 86.103 | 284,846 |
| 2025-06-02 | 88.500 | 96.000 | 88.000 | 90.000 | 89.072 | 1,725,056 |
| 2025-05-30 | 63.500 | 85.000 | 62.000 | 85.000 | 84.124 | 448,757 |
| 2025-05-29 | 63.000 | 65.000 | 62.000 | 63.500 | 62.845 | 281,560 |
| 2025-05-28 | 63.000 | 65.000 | 61.000 | 63.000 | 62.351 | 643,526 |
| 2025-05-27 | 63.000 | 65.000 | 61.000 | 63.000 | 62.351 | 34,276 |
| 2025-05-23 | 63.000 | 65.000 | 61.000 | 63.000 | 62.351 | 32,386 |
| 2025-05-22 | 63.000 | 65.000 | 61.000 | 63.000 | 62.351 | 119,449 |
| 2025-05-21 | 63.000 | 63.400 | 61.000 | 63.000 | 62.351 | 15,690 |
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.