IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 126.00 | 127.00 | 125.00 | 125.00 | 123.71 | 193,910 |
| 2024-11-22 | 126.50 | 128.00 | 125.26 | 126.50 | 125.20 | 56,069 |
| 2024-11-21 | 126.50 | 128.00 | 125.00 | 125.00 | 123.71 | 60,556 |
| 2024-11-20 | 126.50 | 128.00 | 125.15 | 126.50 | 125.20 | 49,776 |
| 2024-11-19 | 126.50 | 128.00 | 125.00 | 126.50 | 125.20 | 209,614 |
| 2024-11-18 | 126.50 | 128.00 | 125.00 | 127.00 | 125.69 | 114,169 |
| 2024-11-15 | 130.20 | 130.20 | 125.00 | 127.50 | 126.19 | 204,697 |
| 2024-11-14 | 131.50 | 133.90 | 128.00 | 130.00 | 128.66 | 88,124 |
| 2024-11-13 | 134.00 | 135.00 | 128.00 | 131.50 | 130.14 | 91,209 |
| 2024-11-12 | 136.00 | 138.00 | 130.00 | 132.00 | 130.64 | 61,828 |
| 2024-11-11 | 136.00 | 138.00 | 134.00 | 136.00 | 134.60 | 748,462 |
| 2024-11-08 | 137.00 | 140.00 | 134.00 | 135.00 | 133.61 | 39,828 |
| 2024-11-07 | 142.50 | 142.75 | 134.00 | 137.50 | 136.08 | 646,804 |
| 2024-11-06 | 147.50 | 150.00 | 142.50 | 145.00 | 143.51 | 134,165 |
| 2024-11-05 | 148.00 | 150.00 | 145.31 | 147.00 | 145.48 | 102,445 |
| 2024-11-04 | 150.50 | 155.00 | 146.00 | 147.00 | 145.48 | 111,975 |
| 2024-11-01 | 146.00 | 154.89 | 143.77 | 152.00 | 150.43 | 131,852 |
| 2024-10-31 | 142.50 | 149.36 | 140.00 | 146.00 | 144.49 | 128,337 |
| 2024-10-30 | 139.00 | 150.00 | 135.25 | 142.50 | 141.03 | 230,846 |
| 2024-10-29 | 130.00 | 144.00 | 128.00 | 139.00 | 137.57 | 385,554 |
| 2024-10-28 | 127.50 | 130.00 | 122.00 | 126.50 | 125.20 | 144,718 |
| 2024-10-25 | 124.40 | 128.00 | 124.40 | 128.00 | 126.68 | 265,745 |
| 2024-10-24 | 122.50 | 127.00 | 120.00 | 127.00 | 125.69 | 69,306 |
| 2024-10-23 | 126.50 | 127.00 | 120.00 | 125.00 | 123.71 | 183,929 |
| 2024-10-22 | 128.00 | 130.00 | 125.00 | 126.00 | 124.70 | 84,341 |
| 2024-10-21 | 128.00 | 130.00 | 126.00 | 128.00 | 126.68 | 20,331 |
| 2024-10-18 | 128.00 | 130.00 | 126.00 | 128.00 | 126.68 | 39,250 |
| 2024-10-17 | 132.50 | 135.00 | 126.56 | 128.00 | 126.68 | 102,509 |
| 2024-10-16 | 132.50 | 135.00 | 130.00 | 132.00 | 130.64 | 399,307 |
| 2024-10-15 | 129.90 | 134.00 | 129.90 | 132.50 | 131.13 | 106,433 |
| 2024-10-14 | 127.00 | 129.50 | 125.00 | 129.50 | 128.16 | 225,553 |
| 2024-10-11 | 127.50 | 130.00 | 117.50 | 127.00 | 125.69 | 212,408 |
| 2024-10-10 | 125.50 | 130.00 | 124.35 | 127.00 | 125.69 | 41,679 |
| 2024-10-09 | 122.50 | 133.00 | 122.00 | 125.50 | 124.21 | 102,024 |
| 2024-10-08 | 116.50 | 124.95 | 115.00 | 122.50 | 121.24 | 79,747 |
| 2024-10-07 | 120.00 | 120.00 | 115.00 | 118.00 | 116.78 | 215,870 |
| 2024-10-04 | 117.50 | 124.00 | 115.25 | 118.00 | 116.78 | 125,424 |
| 2024-10-03 | 117.50 | 118.50 | 115.00 | 117.50 | 116.29 | 110,650 |
| 2024-10-02 | 121.00 | 124.00 | 115.20 | 118.00 | 116.78 | 116,425 |
| 2024-10-01 | 123.50 | 125.00 | 117.82 | 120.00 | 118.76 | 179,091 |
| 2024-09-30 | 130.50 | 135.00 | 123.00 | 125.00 | 123.71 | 320,963 |
| 2024-09-27 | 127.50 | 135.00 | 124.00 | 130.50 | 129.15 | 545,107 |
| 2024-09-26 | 142.50 | 156.00 | 122.00 | 128.00 | 126.68 | 2,644,163 |
| 2024-09-25 | 171.00 | 173.90 | 167.00 | 171.00 | 169.24 | 368,456 |
| 2024-09-24 | 171.00 | 172.00 | 167.50 | 172.00 | 170.23 | 127,847 |
| 2024-09-23 | 173.50 | 177.00 | 167.00 | 171.00 | 169.24 | 96,103 |
| 2024-09-20 | 173.50 | 177.00 | 170.00 | 173.50 | 171.71 | 24,238 |
| 2024-09-19 | 176.50 | 180.00 | 170.00 | 174.00 | 172.21 | 113,975 |
| 2024-09-18 | 170.50 | 180.00 | 165.79 | 176.50 | 174.68 | 593,251 |
| 2024-09-17 | 166.50 | 174.90 | 165.00 | 170.50 | 168.74 | 210,513 |
| 2024-09-16 | 166.50 | 168.00 | 154.00 | 164.00 | 162.31 | 338,232 |
| 2024-09-13 | 174.50 | 174.50 | 158.23 | 167.00 | 165.28 | 284,387 |
| 2024-09-12 | 164.00 | 179.75 | 160.90 | 174.50 | 172.70 | 219,289 |
| 2024-09-11 | 175.00 | 178.50 | 160.00 | 162.50 | 160.82 | 141,601 |
| 2024-09-10 | 185.00 | 185.00 | 170.10 | 175.00 | 173.20 | 159,595 |
| 2024-09-09 | 185.00 | 190.00 | 180.00 | 185.00 | 183.09 | 45,397 |
| 2024-09-06 | 192.50 | 193.49 | 180.00 | 185.00 | 183.09 | 149,557 |
| 2024-09-05 | 190.00 | 195.00 | 185.00 | 192.50 | 190.52 | 119,397 |
| 2024-09-04 | 192.50 | 195.00 | 185.00 | 190.00 | 188.04 | 51,072 |
| 2024-09-03 | 195.00 | 195.90 | 190.00 | 192.50 | 190.52 | 35,205 |
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.