IG Design Group plc (AIM:IGR)
London
· Delayed Price · Currency is GBP · Price in GBX 58.40
-1.00 (-1.68%)
Mar 6, 2026, 4:35 PM GMT
IG Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.00 | 60.45 | 58.00 | 59.40 | 59.40 | -1.00% | 55,934 |
| Mar 4, 2026 | 58.50 | 62.00 | 58.20 | 60.00 | 60.00 | 2.56% | 94,061 |
| Mar 3, 2026 | 61.50 | 62.00 | 58.08 | 58.50 | 58.50 | -4.88% | 144,594 |
| Mar 2, 2026 | 62.00 | 64.00 | 60.00 | 61.50 | 61.50 | -2.38% | 95,776 |
| Feb 27, 2026 | 62.00 | 64.00 | 60.00 | 63.00 | 63.00 | 1.61% | 187,350 |
| Feb 26, 2026 | 62.50 | 64.00 | 60.00 | 62.00 | 62.00 | -0.80% | 29,366 |
| Feb 25, 2026 | 63.00 | 65.00 | 61.00 | 62.50 | 62.50 | -2.34% | 69,233 |
| Feb 24, 2026 | 63.50 | 64.20 | 61.00 | 64.00 | 64.00 | 1.59% | 241,516 |
| Feb 23, 2026 | 64.00 | 64.70 | 63.00 | 63.00 | 63.00 | -1.56% | 100,218 |
| Feb 20, 2026 | 64.50 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 285,043 |
| Feb 19, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.25% | 502,004 |
| Feb 18, 2026 | 64.50 | 66.00 | 63.00 | 64.20 | 64.20 | -1.23% | 361,375 |
| Feb 17, 2026 | 64.50 | 66.00 | 63.00 | 65.00 | 65.00 | 0.78% | 579,358 |
| Feb 16, 2026 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 0.16% | 51,987 |
| Feb 13, 2026 | 62.50 | 66.60 | 62.00 | 64.40 | 64.40 | 1.58% | 2,745,358 |
| Feb 12, 2026 | 60.50 | 65.00 | 59.00 | 63.40 | 63.40 | 5.67% | 3,877,900 |
| Feb 11, 2026 | 51.50 | 67.00 | 53.00 | 60.00 | 60.00 | 25.65% | 2,527,223 |
| Feb 10, 2026 | 48.50 | 48.50 | 47.00 | 47.75 | 47.75 | 0.53% | 49,100 |
| Feb 9, 2026 | 47.25 | 48.50 | 47.00 | 47.50 | 47.50 | 0.64% | 67,077 |
| Feb 6, 2026 | 47.25 | 47.80 | 46.50 | 47.20 | 47.20 | -0.11% | 91,868 |
| Feb 5, 2026 | 47.25 | 47.93 | 46.50 | 47.25 | 47.25 | 0.96% | 54,797 |
| Feb 4, 2026 | 46.50 | 48.50 | 46.10 | 46.80 | 46.80 | -0.43% | 310,087 |
| Feb 3, 2026 | 46.50 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 293,482 |
| Feb 2, 2026 | 45.50 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 210,327 |
| Jan 30, 2026 | 46.00 | 46.70 | 45.00 | 46.00 | 46.00 | -1.08% | 43,431 |
| Jan 29, 2026 | 46.50 | 47.00 | 45.50 | 46.50 | 46.50 | - | 31,525 |
| Jan 28, 2026 | 46.00 | 47.89 | 45.85 | 46.50 | 46.50 | 1.09% | 49,296 |
| Jan 27, 2026 | 47.50 | 48.00 | 45.02 | 46.00 | 46.00 | -3.16% | 24,508 |
| Jan 26, 2026 | 47.00 | 48.00 | 46.60 | 47.50 | 47.50 | -0.52% | 34,640 |
| Jan 23, 2026 | 46.50 | 48.00 | 47.00 | 47.75 | 47.75 | -1.34% | 172,253 |
| Jan 22, 2026 | 46.97 | 48.40 | 47.00 | 48.40 | 48.40 | 2.98% | 122,054 |
| Jan 21, 2026 | 48.00 | 48.00 | 45.00 | 47.00 | 47.00 | -3.09% | 296,269 |
| Jan 20, 2026 | 48.50 | 49.00 | 47.00 | 48.50 | 48.50 | -1.02% | 98,857 |
| Jan 19, 2026 | 50.45 | 52.00 | 48.21 | 49.00 | 49.00 | -2.97% | 46,931 |
| Jan 16, 2026 | 50.48 | 50.48 | 49.02 | 50.50 | 50.50 | - | 22,389 |
| Jan 15, 2026 | 49.00 | 50.50 | 48.00 | 50.50 | 50.50 | 4.99% | 253,025 |
| Jan 14, 2026 | 48.50 | 48.50 | 48.10 | 48.10 | 48.10 | -0.82% | 41,528 |
| Jan 13, 2026 | 47.50 | 50.90 | 47.31 | 48.50 | 48.50 | 2.11% | 690,849 |
| Jan 12, 2026 | 46.50 | 48.00 | 45.10 | 47.50 | 47.50 | 1.06% | 136,283 |
| Jan 9, 2026 | 50.00 | 52.00 | 45.25 | 47.00 | 47.00 | -7.84% | 471,453 |
| Jan 8, 2026 | 50.00 | 51.00 | 48.02 | 51.00 | 51.00 | 2.00% | 37,947 |
| Jan 7, 2026 | 50.00 | 48.66 | 48.00 | 50.00 | 50.00 | - | 30,157 |
| Jan 6, 2026 | 50.00 | 52.00 | 48.52 | 50.00 | 50.00 | - | 85,330 |
| Jan 5, 2026 | 51.50 | 53.00 | 48.28 | 50.00 | 50.00 | -2.91% | 205,111 |
| Jan 2, 2026 | 51.50 | 50.21 | 50.00 | 51.50 | 51.50 | - | 10,099 |
| Dec 31, 2025 | 50.00 | 52.10 | 50.00 | 51.50 | 51.50 | - | 98,105 |
| Dec 30, 2025 | 51.50 | 52.22 | 50.20 | 51.50 | 51.50 | 3.00% | 9,226 |
| Dec 29, 2025 | 51.50 | 53.00 | 50.00 | 50.00 | 50.00 | -2.91% | 233,196 |
| Dec 24, 2025 | 51.60 | 51.60 | 50.40 | 51.50 | 51.50 | -1.34% | 30,043 |
| Dec 23, 2025 | 49.00 | 53.00 | 49.60 | 52.20 | 52.20 | 8.75% | 241,892 |
| Dec 22, 2025 | 47.50 | 49.75 | 47.00 | 48.00 | 48.00 | 1.05% | 2,491,302 |
| Dec 19, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 545,872 |
| Dec 18, 2025 | 48.00 | 49.00 | 47.00 | 47.50 | 47.50 | 0.64% | 127,891 |
| Dec 17, 2025 | 48.00 | 49.00 | 47.20 | 47.20 | 47.20 | -1.67% | 48,270 |
| Dec 16, 2025 | 47.50 | 48.45 | 47.00 | 48.00 | 48.00 | - | 100,553 |
| Dec 15, 2025 | 48.50 | 49.00 | 47.01 | 48.00 | 48.00 | -1.03% | 54,791 |
| Dec 12, 2025 | 51.00 | 50.00 | 48.00 | 48.50 | 48.50 | -3.39% | 30,605 |
| Dec 11, 2025 | 51.50 | 52.10 | 49.60 | 50.20 | 50.20 | -3.46% | 175,381 |
| Dec 10, 2025 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 0.97% | 255,844 |
| Dec 9, 2025 | 51.50 | 51.00 | 50.05 | 51.50 | 51.50 | 0.98% | 14,599 |
| Dec 8, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 0.39% | 88,690 |
| 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 |