IG Design Group plc (AIM:IGR)
London
· Delayed Price · Currency is GBP · Price in GBX 50.57
-0.24 (-0.46%)
Dec 8, 2025, 8:51 AM GMT+1
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 51.00 | 50.80 | 50.80 | 50.80 | -2.31% | 469,351 |
| Dec 4, 2025 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 8.33% | 175,714 |
| Dec 3, 2025 | 46.50 | 50.89 | 45.00 | 48.00 | 48.00 | 6.43% | 516,772 |
| Dec 2, 2025 | 47.50 | 49.70 | 45.00 | 45.10 | 45.10 | -1.96% | 242,112 |
| Dec 1, 2025 | 45.00 | 50.00 | 44.60 | 46.00 | 46.00 | 2.22% | 275,131 |
| Nov 28, 2025 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 175,026 |
| Nov 27, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | 0.68% | 149,298 |
| Nov 26, 2025 | 44.50 | 45.00 | 44.00 | 44.20 | 44.20 | 0.45% | 95,029 |
| Nov 25, 2025 | 44.50 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 139,119 |
| Nov 24, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 27,530 |
| Nov 21, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | -1.11% | 41,724 |
| Nov 20, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 15,400 |
| Nov 19, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 52,784 |
| Nov 18, 2025 | 46.00 | 47.50 | 45.00 | 45.50 | 45.50 | -3.19% | 110,586 |
| Nov 17, 2025 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -3.09% | 114,922 |
| Nov 14, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 75,500 |
| Nov 13, 2025 | 48.50 | 49.00 | 47.00 | 48.50 | 48.50 | - | 41,465 |
| Nov 12, 2025 | 48.50 | 50.00 | 47.05 | 48.50 | 48.50 | - | 33,673 |
| Nov 11, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | -1.02% | 46,501 |
| Nov 10, 2025 | 48.50 | 50.00 | 47.00 | 49.00 | 49.00 | 1.03% | 53,910 |
| Nov 7, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | -3.00% | 52,572 |
| Nov 6, 2025 | 51.00 | 52.00 | 48.31 | 50.00 | 50.00 | -1.96% | 147,784 |
| Nov 5, 2025 | 53.50 | 53.40 | 50.02 | 51.00 | 51.00 | -5.56% | 107,031 |
| Nov 4, 2025 | 56.00 | 58.00 | 53.70 | 54.00 | 54.00 | -3.57% | 78,773 |
| Nov 3, 2025 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 62,962 |
| Oct 31, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 0.36% | 49,134 |
| Oct 30, 2025 | 56.00 | 56.00 | 54.05 | 55.80 | 55.80 | -0.36% | 31,531 |
| Oct 29, 2025 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 49,201 |
| Oct 28, 2025 | 55.50 | 58.00 | 54.45 | 56.00 | 56.00 | - | 51,616 |
| Oct 27, 2025 | 56.00 | 57.00 | 55.02 | 56.00 | 56.00 | -1.75% | 28,749 |
| Oct 24, 2025 | 56.00 | 57.00 | 55.02 | 57.00 | 57.00 | 1.79% | 163,670 |
| Oct 23, 2025 | 56.00 | 57.00 | 55.02 | 56.00 | 56.00 | - | 40,807 |
| Oct 22, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 75,299 |
| Oct 21, 2025 | 56.00 | 58.20 | 55.00 | 56.00 | 56.00 | - | 41,632 |
| Oct 20, 2025 | 56.00 | 56.40 | 55.02 | 56.00 | 56.00 | - | 19,474 |
| Oct 17, 2025 | 56.00 | 56.50 | 55.00 | 56.00 | 56.00 | - | 50,012 |
| Oct 16, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 59,783 |
| Oct 15, 2025 | 56.00 | 56.65 | 55.02 | 56.00 | 56.00 | - | 21,972 |
| Oct 14, 2025 | 58.50 | 60.00 | 55.00 | 56.00 | 56.00 | -4.27% | 126,352 |
| Oct 13, 2025 | 58.50 | 58.00 | 56.35 | 58.50 | 58.50 | - | 185,960 |
| Oct 10, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 148,909 |
| Oct 9, 2025 | 58.50 | 58.49 | 57.00 | 58.50 | 58.50 | -0.51% | 47,260 |
| Oct 8, 2025 | 58.50 | 58.80 | 57.00 | 58.80 | 58.80 | -1.67% | 113,119 |
| Oct 7, 2025 | 58.50 | 60.00 | 57.00 | 59.80 | 59.80 | 2.22% | 79,351 |
| Oct 6, 2025 | 58.50 | 59.00 | 57.00 | 58.50 | 58.50 | 0.17% | 21,209 |
| Oct 3, 2025 | 58.50 | 60.00 | 57.00 | 58.40 | 58.40 | -0.17% | 100,665 |
| Oct 2, 2025 | 58.50 | 59.00 | 58.19 | 58.50 | 58.50 | - | 20,616 |
| Oct 1, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 25,033 |
| Sep 30, 2025 | 58.50 | 60.00 | 57.04 | 58.50 | 58.50 | 1.21% | 39,412 |
| Sep 29, 2025 | 58.50 | 61.40 | 57.00 | 57.80 | 57.80 | -1.20% | 45,748 |
| Sep 26, 2025 | 58.00 | 60.00 | 57.00 | 58.50 | 58.50 | 2.63% | 9,489 |
| Sep 25, 2025 | 58.00 | 58.98 | 57.00 | 57.00 | 57.00 | -1.72% | 54,619 |
| Sep 24, 2025 | 55.50 | 58.90 | 55.00 | 58.00 | 58.00 | 4.69% | 210,476 |
| Sep 23, 2025 | 54.50 | 56.70 | 54.00 | 55.40 | 55.40 | 0.73% | 29,042 |
| Sep 22, 2025 | 54.50 | 56.00 | 53.00 | 55.00 | 55.00 | 0.92% | 35,348 |
| Sep 19, 2025 | 54.50 | 55.00 | 53.00 | 54.50 | 54.50 | - | 125,031 |
| Sep 18, 2025 | 55.00 | 57.00 | 53.00 | 54.50 | 54.50 | - | 21,895 |
| Sep 17, 2025 | 54.50 | 55.00 | 53.00 | 54.50 | 54.50 | -0.18% | 26,417 |
| Sep 16, 2025 | 54.50 | 57.40 | 53.00 | 54.60 | 54.60 | -2.50% | 62,299 |
| Sep 15, 2025 | 54.50 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | 18,364 |
| Sep 12, 2025 | 55.50 | 55.50 | 52.00 | 55.00 | 55.00 | -0.90% | 294,399 |
| Sep 11, 2025 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | - | 32,194 |
| Sep 10, 2025 | 55.00 | 57.00 | 53.00 | 55.50 | 55.50 | 0.91% | 82,211 |
| Sep 9, 2025 | 55.50 | 55.70 | 53.00 | 55.00 | 55.00 | -0.90% | 75,787 |
| Sep 8, 2025 | 56.50 | 57.00 | 54.00 | 55.50 | 55.50 | -0.89% | 80,852 |
| Sep 5, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 81,092 |
| Sep 4, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 25,517 |
| Sep 3, 2025 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 8,600 |
| Sep 2, 2025 | 58.50 | 60.00 | 56.60 | 58.00 | 58.00 | - | 7,371 |
| Sep 1, 2025 | 60.00 | 60.19 | 57.00 | 58.00 | 58.00 | -3.33% | 62,288 |
| Aug 29, 2025 | 60.00 | 61.00 | 59.02 | 60.00 | 60.00 | - | 65,080 |
| Aug 28, 2025 | 60.00 | 61.00 | 59.37 | 60.00 | 60.00 | - | 112,966 |
| Aug 27, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -0.33% | 50,617 |
| Aug 26, 2025 | 60.50 | 62.00 | 59.00 | 60.20 | 60.20 | -0.50% | 131,643 |
| Aug 22, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 71,496 |
| Aug 21, 2025 | 60.50 | 62.00 | 59.00 | 60.00 | 60.00 | -0.83% | 47,212 |
| Aug 20, 2025 | 60.50 | 60.50 | 59.00 | 60.50 | 60.50 | - | 12,494 |
| Aug 19, 2025 | 60.00 | 61.00 | 59.00 | 60.50 | 60.50 | 0.83% | 45,637 |
| Aug 18, 2025 | 60.00 | 61.00 | 59.26 | 60.00 | 60.00 | - | 63,064 |
| Aug 15, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 113,558 |
| Aug 14, 2025 | 61.00 | 60.75 | 60.26 | 61.00 | 61.00 | - | 32,528 |
| Aug 13, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 46,087 |
| Aug 12, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -0.33% | 164,968 |
| Aug 11, 2025 | 62.00 | 63.00 | 60.00 | 61.20 | 61.20 | -1.29% | 280,603 |
| Aug 8, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 117,616 |
| Aug 7, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 142,512 |
| Aug 6, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 28,761 |
| Aug 5, 2025 | 61.50 | 63.00 | 61.00 | 62.00 | 62.00 | 0.81% | 266,476 |
| Aug 4, 2025 | 63.50 | 65.00 | 60.31 | 61.50 | 61.50 | -2.38% | 246,257 |
| Aug 1, 2025 | 63.50 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 678,890 |
| Jul 31, 2025 | 62.50 | 65.00 | 62.00 | 64.00 | 64.00 | 2.40% | 513,324 |
| Jul 30, 2025 | 63.00 | 65.50 | 62.00 | 62.50 | 62.50 | -0.79% | 383,175 |
| Jul 29, 2025 | 71.00 | 71.00 | 62.00 | 63.00 | 63.00 | -16.56% | 366,931 |
| Jul 28, 2025 | 74.50 | 77.00 | 73.00 | 75.50 | 75.50 | 1.34% | 157,067 |
| Jul 25, 2025 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 81,598 |
| Jul 24, 2025 | 74.50 | 75.50 | 73.00 | 74.50 | 74.50 | - | 33,483 |
| Jul 23, 2025 | 74.50 | 75.55 | 73.10 | 74.50 | 74.50 | -0.67% | 424,768 |
| Jul 22, 2025 | 75.50 | 76.00 | 74.50 | 75.00 | 75.00 | -0.66% | 131,232 |
| Jul 21, 2025 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 149,500 |
| Jul 18, 2025 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 127,684 |