IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 62.500 | 65.000 | 61.000 | 64.000 | 63.340 | 291,171 |
| 2025-05-19 | 62.500 | 64.000 | 61.550 | 62.500 | 61.856 | 238,619 |
| 2025-05-16 | 63.500 | 64.000 | 61.550 | 62.500 | 61.856 | 200,239 |
| 2025-05-15 | 63.500 | 63.500 | 62.030 | 63.500 | 62.845 | 88,357 |
| 2025-05-14 | 63.500 | 65.000 | 62.000 | 63.500 | 62.845 | 21,899 |
| 2025-05-13 | 63.000 | 64.000 | 62.000 | 63.500 | 62.845 | 88,198 |
| 2025-05-12 | 60.500 | 64.000 | 60.165 | 64.000 | 63.340 | 105,890 |
| 2025-05-09 | 60.500 | 61.800 | 59.200 | 60.500 | 59.876 | 53,771 |
| 2025-05-08 | 58.500 | 60.800 | 57.520 | 60.500 | 59.876 | 104,788 |
| 2025-05-07 | 58.500 | 60.000 | 57.000 | 58.200 | 57.600 | 269,170 |
| 2025-05-06 | 61.000 | 62.000 | 57.000 | 58.500 | 57.897 | 91,702 |
| 2025-05-02 | 61.500 | 63.000 | 59.339 | 61.000 | 60.371 | 143,772 |
| 2025-05-01 | 58.000 | 62.700 | 57.450 | 61.500 | 60.866 | 526,486 |
| 2025-04-30 | 46.500 | 59.000 | 45.920 | 58.000 | 57.402 | 1,120,738 |
| 2025-04-29 | 49.500 | 50.000 | 48.000 | 49.600 | 49.089 | 42,415 |
| 2025-04-28 | 49.000 | 50.000 | 48.200 | 49.500 | 48.990 | 93,225 |
| 2025-04-25 | 50.000 | 50.200 | 48.000 | 49.000 | 48.495 | 213,651 |
| 2025-04-24 | 50.500 | 51.000 | 49.040 | 50.000 | 49.485 | 17,860 |
| 2025-04-23 | 49.000 | 51.000 | 49.000 | 51.000 | 50.474 | 125,349 |
| 2025-04-22 | 52.000 | 53.000 | 48.000 | 49.000 | 48.495 | 139,922 |
| 2025-04-17 | 52.000 | 53.000 | 51.310 | 52.000 | 51.464 | 13,669 |
| 2025-04-16 | 51.000 | 52.200 | 50.000 | 52.200 | 51.662 | 61,802 |
| 2025-04-15 | 51.000 | 52.000 | 50.000 | 52.000 | 51.464 | 58,046 |
| 2025-04-14 | 50.500 | 52.000 | 50.000 | 51.000 | 50.474 | 105,519 |
| 2025-04-11 | 53.000 | 55.000 | 50.100 | 50.500 | 49.979 | 111,022 |
| 2025-04-10 | 51.500 | 53.000 | 51.000 | 53.000 | 52.454 | 32,337 |
| 2025-04-09 | 51.000 | 52.000 | 50.000 | 51.000 | 50.474 | 1,413,892 |
| 2025-04-08 | 51.500 | 54.000 | 50.000 | 52.500 | 51.959 | 225,764 |
| 2025-04-07 | 51.000 | 52.000 | 50.000 | 51.000 | 50.474 | 48,221 |
| 2025-04-04 | 50.500 | 52.000 | 50.000 | 51.000 | 50.474 | 289,690 |
| 2025-04-03 | 53.000 | 54.000 | 50.150 | 51.000 | 50.474 | 529,793 |
| 2025-04-02 | 53.000 | 54.000 | 52.000 | 53.000 | 52.454 | 454,759 |
| 2025-04-01 | 55.000 | 56.000 | 52.100 | 53.000 | 52.454 | 863,632 |
| 2025-03-31 | 55.000 | 56.000 | 54.000 | 55.000 | 54.433 | 150,006 |
| 2025-03-28 | 55.500 | 56.000 | 54.200 | 55.000 | 54.433 | 561,246 |
| 2025-03-27 | 55.500 | 56.000 | 55.000 | 55.600 | 55.027 | 71,403 |
| 2025-03-26 | 55.500 | 56.000 | 55.000 | 55.800 | 55.225 | 210,445 |
| 2025-03-25 | 57.000 | 58.000 | 54.375 | 56.000 | 55.423 | 229,979 |
| 2025-03-24 | 57.000 | 58.000 | 56.000 | 57.000 | 56.412 | 93,150 |
| 2025-03-21 | 57.500 | 58.000 | 56.000 | 57.000 | 56.412 | 148,138 |
| 2025-03-20 | 57.500 | 57.500 | 56.000 | 57.500 | 56.907 | 617,638 |
| 2025-03-19 | 58.000 | 59.000 | 57.000 | 57.500 | 56.907 | 81,022 |
| 2025-03-18 | 58.000 | 59.000 | 57.000 | 57.800 | 57.204 | 175,023 |
| 2025-03-17 | 58.500 | 60.000 | 57.000 | 58.000 | 57.402 | 75,367 |
| 2025-03-14 | 59.000 | 60.000 | 57.000 | 58.500 | 57.897 | 757,448 |
| 2025-03-13 | 60.000 | 62.000 | 58.000 | 59.000 | 58.392 | 7,966 |
| 2025-03-12 | 60.000 | 60.000 | 58.000 | 60.000 | 59.381 | 76,042 |
| 2025-03-11 | 59.000 | 59.000 | 57.310 | 58.000 | 57.402 | 393,404 |
| 2025-03-10 | 59.000 | 60.000 | 58.000 | 58.600 | 57.996 | 150,090 |
| 2025-03-07 | 59.000 | 60.000 | 58.040 | 59.000 | 58.392 | 50,700 |
| 2025-03-06 | 59.500 | 60.000 | 58.000 | 59.000 | 58.392 | 364,517 |
| 2025-03-05 | 61.000 | 61.000 | 58.300 | 59.500 | 58.887 | 152,145 |
| 2025-03-04 | 60.500 | 62.000 | 59.000 | 60.500 | 59.876 | 201,971 |
| 2025-03-03 | 60.500 | 62.000 | 59.100 | 60.500 | 59.876 | 67,045 |
| 2025-02-28 | 61.500 | 63.000 | 59.500 | 60.800 | 60.173 | 94,663 |
| 2025-02-27 | 61.000 | 62.000 | 60.000 | 62.000 | 61.361 | 166,240 |
| 2025-02-26 | 61.500 | 62.900 | 59.000 | 61.000 | 60.371 | 286,275 |
| 2025-02-25 | 61.500 | 63.000 | 60.000 | 61.500 | 60.866 | 36,669 |
| 2025-02-24 | 62.000 | 63.000 | 60.000 | 61.500 | 60.866 | 105,988 |
| 2025-02-21 | 62.000 | 63.000 | 60.500 | 62.000 | 61.361 | 550,312 |
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.