IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 63.000 | 63.000 | 61.000 | 61.800 | 61.163 | 547,672 |
| 2025-02-19 | 62.500 | 65.000 | 62.000 | 63.000 | 62.351 | 446,793 |
| 2025-02-18 | 58.000 | 62.905 | 57.000 | 62.500 | 61.856 | 399,388 |
| 2025-02-17 | 58.500 | 60.000 | 57.000 | 58.400 | 57.798 | 406,090 |
| 2025-02-14 | 58.500 | 59.000 | 57.000 | 58.500 | 57.897 | 136,128 |
| 2025-02-13 | 58.500 | 60.000 | 57.000 | 58.500 | 57.897 | 136,618 |
| 2025-02-12 | 58.500 | 60.000 | 57.000 | 58.500 | 57.897 | 244,632 |
| 2025-02-11 | 59.000 | 60.000 | 57.000 | 59.000 | 58.392 | 317,536 |
| 2025-02-10 | 59.500 | 61.000 | 58.000 | 59.000 | 58.392 | 119,822 |
| 2025-02-07 | 59.500 | 61.000 | 58.000 | 61.000 | 60.371 | 37,679 |
| 2025-02-06 | 61.000 | 61.000 | 58.000 | 58.000 | 57.402 | 240,107 |
| 2025-02-05 | 61.500 | 62.000 | 60.350 | 61.000 | 60.371 | 220,311 |
| 2025-02-04 | 61.500 | 61.562 | 61.000 | 61.500 | 60.866 | 153,142 |
| 2025-02-03 | 62.000 | 62.000 | 61.000 | 61.500 | 60.866 | 2,277,648 |
| 2025-01-31 | 62.000 | 62.700 | 61.000 | 62.000 | 61.361 | 240,482 |
| 2025-01-30 | 62.000 | 63.000 | 60.939 | 61.000 | 60.371 | 1,185,262 |
| 2025-01-29 | 62.000 | 62.500 | 61.040 | 62.000 | 61.361 | 86,793 |
| 2025-01-28 | 61.000 | 63.000 | 61.000 | 62.000 | 61.361 | 284,415 |
| 2025-01-27 | 61.000 | 62.000 | 60.000 | 62.000 | 61.361 | 230,266 |
| 2025-01-24 | 62.500 | 64.000 | 60.000 | 61.000 | 60.371 | 2,993,876 |
| 2025-01-23 | 62.500 | 65.000 | 60.100 | 62.500 | 61.856 | 345,345 |
| 2025-01-22 | 61.000 | 67.000 | 60.000 | 62.500 | 61.856 | 452,439 |
| 2025-01-21 | 58.000 | 62.000 | 57.000 | 58.800 | 58.194 | 593,568 |
| 2025-01-20 | 59.500 | 60.000 | 55.000 | 58.000 | 57.402 | 2,498,521 |
| 2025-01-17 | 95.000 | 100.00 | 55.000 | 59.600 | 58.986 | 9,661,741 |
| 2025-01-16 | 147.00 | 148.00 | 140.00 | 142.50 | 141.03 | 80,257 |
| 2025-01-15 | 147.50 | 150.00 | 144.50 | 146.00 | 144.49 | 173,425 |
| 2025-01-14 | 147.50 | 147.50 | 145.05 | 147.50 | 145.98 | 122,725 |
| 2025-01-13 | 147.50 | 152.00 | 145.00 | 148.50 | 146.97 | 205,085 |
| 2025-01-10 | 147.50 | 150.00 | 145.00 | 147.00 | 145.48 | 97,503 |
| 2025-01-09 | 147.50 | 150.00 | 145.00 | 147.50 | 145.98 | 121,551 |
| 2025-01-08 | 152.50 | 154.00 | 145.25 | 147.50 | 145.98 | 95,270 |
| 2025-01-07 | 157.00 | 158.00 | 150.00 | 152.50 | 150.93 | 149,208 |
| 2025-01-06 | 153.80 | 159.00 | 153.80 | 157.00 | 155.38 | 436,296 |
| 2025-01-03 | 152.00 | 157.00 | 150.00 | 153.00 | 151.42 | 108,511 |
| 2025-01-02 | 152.50 | 155.00 | 147.32 | 152.00 | 150.43 | 308,192 |
| 2024-12-31 | 140.50 | 155.00 | 136.00 | 152.50 | 150.93 | 164,913 |
| 2024-12-30 | 132.50 | 144.00 | 130.00 | 137.50 | 136.08 | 178,934 |
| 2024-12-27 | 132.50 | 135.00 | 130.00 | 132.50 | 131.13 | 51,506 |
| 2024-12-24 | 132.50 | 135.00 | 130.00 | 132.50 | 131.13 | 43,230 |
| 2024-12-23 | 131.50 | 135.00 | 130.25 | 132.50 | 131.13 | 8,133 |
| 2024-12-20 | 132.50 | 135.00 | 128.00 | 132.50 | 131.13 | 209,824 |
| 2024-12-19 | 132.50 | 133.85 | 130.00 | 132.50 | 131.13 | 223,630 |
| 2024-12-18 | 132.50 | 135.00 | 130.00 | 132.50 | 131.13 | 105,362 |
| 2024-12-17 | 132.50 | 133.85 | 130.00 | 132.50 | 131.13 | 71,722 |
| 2024-12-16 | 132.50 | 135.00 | 130.00 | 132.50 | 131.13 | 30,619 |
| 2024-12-13 | 133.50 | 134.00 | 129.58 | 132.50 | 131.13 | 273,300 |
| 2024-12-12 | 130.00 | 134.73 | 130.00 | 133.50 | 132.12 | 121,591 |
| 2024-12-11 | 129.50 | 131.50 | 127.00 | 129.50 | 128.16 | 208,182 |
| 2024-12-10 | 129.50 | 129.63 | 127.10 | 129.50 | 128.16 | 81,617 |
| 2024-12-09 | 129.50 | 129.50 | 127.00 | 129.50 | 128.16 | 118,453 |
| 2024-12-06 | 130.00 | 132.70 | 127.00 | 129.50 | 128.16 | 38,236 |
| 2024-12-05 | 126.50 | 133.00 | 123.00 | 130.00 | 128.66 | 122,966 |
| 2024-12-04 | 127.50 | 130.00 | 125.00 | 126.50 | 125.20 | 102,759 |
| 2024-12-03 | 122.50 | 130.00 | 120.00 | 127.50 | 126.19 | 99,305 |
| 2024-12-02 | 118.00 | 125.00 | 118.00 | 122.50 | 121.24 | 159,713 |
| 2024-11-29 | 112.50 | 120.00 | 112.00 | 117.50 | 116.29 | 156,076 |
| 2024-11-28 | 107.50 | 113.70 | 107.00 | 112.50 | 111.34 | 208,900 |
| 2024-11-27 | 109.00 | 109.00 | 107.00 | 107.00 | 105.90 | 133,855 |
| 2024-11-26 | 122.50 | 123.00 | 106.00 | 109.00 | 107.88 | 590,124 |
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.