IG Design Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	97.000	99.000	96.000	97.000	97.000	102,577
2026-10-16	97.000	97.960	96.250	97.000	97.000	19,526
2026-10-15	98.500	100.00	96.000	97.000	97.000	135,368
2026-10-14	97.000	100.00	95.000	97.000	97.000	166,708
2026-10-13	97.000	99.000	95.000	97.000	97.000	248,859
2026-10-12	98.500	100.00	95.000	97.000	97.000	474,007
2026-10-09	92.500	100.00	91.000	98.600	98.600	857,603
2026-10-08	93.438	93.438	91.000	92.000	92.000	645,454
2026-10-07	93.500	95.000	92.000	93.000	93.000	336,883
2026-10-06	95.000	95.500	92.500	93.000	93.000	300,388
2026-10-05	95.000	97.000	93.000	95.000	95.000	77,892
2026-10-02	94.000	97.293	92.000	95.000	95.000	293,155
2026-10-01	90.500	96.000	90.000	94.000	94.000	131,252
2026-09-30	89.500	91.000	88.000	90.500	90.500	487,673
2026-09-29	89.500	91.000	88.000	89.500	89.500	95,092
2026-09-28	90.500	93.000	88.000	89.500	89.500	253,469
2026-09-25	90.500	93.000	89.000	90.500	90.500	328,211
2026-09-24	90.500	92.800	88.500	90.500	90.500	107,639
2026-09-23	85.000	93.000	83.000	90.000	90.000	467,977
2026-09-22	85.000	87.000	83.000	85.000	85.000	67,080
2026-09-21	84.500	85.950	83.000	85.000	85.000	277,558
2026-09-18	85.500	85.900	84.000	84.500	84.500	233,927
2026-09-17	85.500	86.400	84.000	85.500	85.500	124,421
2026-09-16	85.500	86.761	84.000	85.500	85.500	60,278
2026-09-15	85.500	87.000	84.000	86.000	86.000	274,655
2026-09-14	85.500	87.000	84.000	85.800	85.800	469,078
2026-09-11	86.000	87.000	84.300	85.500	85.500	273,855
2026-09-10	86.000	88.200	85.000	86.000	86.000	325,436
2026-09-09	88.000	88.000	86.000	86.500	86.500	287,551
2026-09-08	88.500	89.000	87.210	88.400	88.400	171,150
2026-09-07	92.500	94.000	88.000	88.500	88.500	480,965
2026-09-04	96.000	98.000	91.250	92.000	92.000	662,593
2026-09-03	97.000	99.000	94.200	96.000	96.000	207,172
2026-09-02	97.500	99.000	96.000	97.000	96.000	105,529
2026-09-01	97.500	99.000	95.000	97.500	96.495	181,348
2026-08-28	97.500	99.000	96.111	97.500	96.495	104,940
2026-08-27	98.000	99.000	96.000	97.500	96.495	138,522
2026-08-26	98.500	100.00	96.000	98.000	96.990	221,659
2026-08-25	101.00	101.00	97.000	98.500	97.485	270,202
2026-08-24	101.00	103.00	99.000	101.00	99.959	421,138
2026-08-21	101.50	101.50	100.00	101.50	100.45	71,109
2026-08-20	101.50	103.00	100.00	101.50	100.45	192,169
2026-08-19	101.00	103.00	100.00	101.50	100.45	98,195
2026-08-18	98.000	103.00	96.000	101.00	99.959	119,939
2026-08-17	94.000	100.00	93.000	96.000	95.010	155,934
2026-08-14	94.000	95.317	92.400	94.000	93.031	331,577
2026-08-13	95.500	95.700	93.000	94.000	93.031	395,384
2026-08-12	99.000	101.00	94.351	95.500	94.516	355,049
2026-08-11	100.00	100.00	98.000	99.000	97.979	310,145
2026-08-10	102.00	104.00	99.000	101.50	100.45	324,570
2026-08-07	100.50	104.00	99.000	102.00	100.95	437,144
2026-08-06	100.00	102.00	99.000	100.50	99.464	333,239
2026-08-05	106.00	107.00	98.400	100.00	98.969	970,116
2026-08-04	106.00	108.00	104.00	106.00	104.91	440,048
2026-08-03	105.00	110.00	104.00	106.00	104.91	472,222
2026-07-31	101.50	106.00	100.00	106.00	104.91	343,439
2026-07-30	103.50	105.00	100.00	101.50	100.45	306,121
2026-07-29	99.500	104.00	98.000	103.50	102.43	397,629
2026-07-28	103.00	106.00	98.210	99.500	98.474	372,086
2026-07-27	91.500	105.00	90.000	104.00	102.93	2,052,605

Page 1 of 22 · 1,262 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.