IG Design Group Plc (IGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:56PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | 12,242 |
| 17 Apr 2024 | 120.50 | 125.00 | 116.00 | 120.50 | 120.50 | 9,226 |
| 16 Apr 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 117,740 |
| 15 Apr 2024 | 119.00 | 120.50 | 116.00 | 120.50 | 120.50 | 55,995 |
| 12 Apr 2024 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | 58,120 |
| 11 Apr 2024 | 119.50 | 122.00 | 115.51 | 117.50 | 117.50 | 145,130 |
| 10 Apr 2024 | 121.00 | 125.00 | 117.00 | 119.50 | 119.50 | 69,890 |
| 09 Apr 2024 | 120.00 | 121.00 | 117.01 | 120.00 | 120.00 | 53,204 |
| 08 Apr 2024 | 111.50 | 123.00 | 110.00 | 120.00 | 120.00 | 365,147 |
| 05 Apr 2024 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 139,852 |
| 04 Apr 2024 | 114.00 | 114.00 | 110.00 | 111.50 | 111.50 | 163,302 |
| 03 Apr 2024 | 116.00 | 120.00 | 112.00 | 114.00 | 114.00 | 190,398 |
| 02 Apr 2024 | 116.00 | 116.16 | 112.00 | 116.00 | 116.00 | 116,115 |
| 28 Mar 2024 | 117.50 | 117.45 | 112.48 | 117.00 | 117.00 | 71,431 |
| 27 Mar 2024 | 117.50 | 120.00 | 115.30 | 117.50 | 117.50 | 43,442 |
| 26 Mar 2024 | 112.50 | 118.80 | 110.00 | 117.00 | 117.00 | 601,967 |
| 25 Mar 2024 | 112.50 | 114.00 | 110.00 | 111.00 | 111.00 | 51,926 |
| 22 Mar 2024 | 114.00 | 117.20 | 110.00 | 112.50 | 112.50 | 44,801 |
| 21 Mar 2024 | 114.00 | 117.20 | 110.00 | 114.00 | 114.00 | 26,260 |
| 20 Mar 2024 | 114.00 | 116.00 | 110.16 | 114.00 | 114.00 | 39,268 |
| 19 Mar 2024 | 117.50 | 118.00 | 110.00 | 114.00 | 114.00 | 163,248 |
| 18 Mar 2024 | 117.50 | 116.80 | 115.00 | 115.00 | 115.00 | 32,029 |
| 15 Mar 2024 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 29,324 |
| 14 Mar 2024 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 110,532 |
| 13 Mar 2024 | 117.50 | 118.00 | 115.01 | 117.50 | 117.50 | 35,614 |
| 12 Mar 2024 | 117.50 | 118.00 | 115.00 | 117.00 | 117.00 | 19,162 |
| 11 Mar 2024 | 120.00 | 123.00 | 115.16 | 117.00 | 117.00 | 50,325 |
| 08 Mar 2024 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 17,806 |
| 07 Mar 2024 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | 295,280 |
| 06 Mar 2024 | 121.50 | 123.00 | 116.00 | 119.00 | 119.00 | 192,859 |
| 05 Mar 2024 | 122.50 | 125.00 | 120.00 | 121.00 | 121.00 | 56,298 |
| 04 Mar 2024 | 127.50 | 130.00 | 120.00 | 122.50 | 122.50 | 49,819 |
| 01 Mar 2024 | 131.50 | 130.00 | 124.00 | 124.00 | 124.00 | 104,497 |
| 29 Feb 2024 | 132.50 | 134.25 | 130.00 | 131.50 | 131.50 | 37,973 |
| 28 Feb 2024 | 132.50 | 133.90 | 130.30 | 132.50 | 132.50 | 31,524 |
| 27 Feb 2024 | 132.50 | 137.75 | 130.00 | 132.50 | 132.50 | 151,879 |
| 26 Feb 2024 | 122.50 | 133.46 | 120.15 | 132.50 | 132.50 | 389,823 |
| 23 Feb 2024 | 122.50 | 124.50 | 120.00 | 122.50 | 122.50 | 26,453 |
| 22 Feb 2024 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 31,824 |
| 21 Feb 2024 | 122.50 | 124.50 | 115.00 | 122.50 | 122.50 | 303,379 |
| 20 Feb 2024 | 124.00 | 123.89 | 120.00 | 122.50 | 122.50 | 168,013 |
| 19 Feb 2024 | 130.50 | 133.00 | 120.00 | 123.00 | 123.00 | 144,261 |
| 16 Feb 2024 | 125.50 | 133.00 | 121.00 | 127.00 | 127.00 | 51,005 |
| 15 Feb 2024 | 122.50 | 129.96 | 121.00 | 125.50 | 125.50 | 93,171 |
| 14 Feb 2024 | 125.00 | 126.75 | 120.00 | 122.50 | 122.50 | 66,032 |
| 13 Feb 2024 | 130.00 | 134.55 | 123.40 | 125.00 | 125.00 | 64,937 |
| 12 Feb 2024 | 137.00 | 140.00 | 125.00 | 130.00 | 130.00 | 300,470 |
| 09 Feb 2024 | 141.00 | 144.00 | 134.00 | 137.00 | 137.00 | 434,269 |
| 08 Feb 2024 | 141.00 | 142.60 | 134.50 | 141.00 | 141.00 | 54,535 |
| 07 Feb 2024 | 142.50 | 144.99 | 137.00 | 141.00 | 141.00 | 719,302 |
| 06 Feb 2024 | 142.50 | 143.90 | 140.00 | 142.50 | 142.50 | 52,297 |
| 05 Feb 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 20,303 |
| 02 Feb 2024 | 142.50 | 144.99 | 140.00 | 142.50 | 142.50 | 46,547 |
| 01 Feb 2024 | 142.50 | 141.50 | 140.00 | 142.50 | 142.50 | 2,849 |
| 31 Jan 2024 | 142.50 | 142.00 | 140.00 | 142.50 | 142.50 | 21,446 |
| 30 Jan 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 23,764 |
| 29 Jan 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 70,727 |
| 26 Jan 2024 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 310,605 |
| 25 Jan 2024 | 147.50 | 148.40 | 140.00 | 142.50 | 142.50 | 84,351 |
| 24 Jan 2024 | 149.00 | 149.62 | 145.00 | 147.50 | 147.50 | 26,924 |
| 23 Jan 2024 | 150.00 | 148.00 | 145.30 | 149.00 | 149.00 | 41,535 |
| 22 Jan 2024 | 147.50 | 150.00 | 145.00 | 150.00 | 150.00 | 23,887 |
| 19 Jan 2024 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 790,847 |
| 18 Jan 2024 | 145.50 | 148.20 | 140.01 | 145.00 | 145.00 | 60,682 |
| 17 Jan 2024 | 150.00 | 148.95 | 141.00 | 145.50 | 145.50 | 58,519 |
| 16 Jan 2024 | 150.00 | 154.88 | 145.00 | 150.00 | 150.00 | 65,240 |
| 15 Jan 2024 | 152.70 | 154.00 | 145.00 | 150.00 | 150.00 | 114,384 |
| 12 Jan 2024 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 21,202 |
| 11 Jan 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 223,990 |
| 10 Jan 2024 | 145.00 | 147.50 | 140.00 | 142.50 | 142.50 | 29,342 |
| 09 Jan 2024 | 145.00 | 147.00 | 143.55 | 145.00 | 145.00 | 25,047 |
| 08 Jan 2024 | 152.50 | 155.00 | 140.00 | 142.50 | 142.50 | 132,472 |
| 05 Jan 2024 | 155.00 | 157.20 | 150.00 | 152.50 | 152.50 | 66,672 |
| 04 Jan 2024 | 155.00 | 159.00 | 150.00 | 158.00 | 158.00 | 107,370 |
| 03 Jan 2024 | 147.50 | 160.00 | 145.00 | 156.00 | 156.00 | 151,324 |
| 02 Jan 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 61,448 |
| 29 Dec 2023 | 145.00 | 149.25 | 140.00 | 147.50 | 147.50 | 458,092 |
| 28 Dec 2023 | 142.50 | 146.00 | 140.00 | 143.00 | 143.00 | 42,211 |
| 27 Dec 2023 | 142.50 | 141.30 | 140.00 | 142.50 | 142.50 | 1,529,500 |
| 22 Dec 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 232,898 |
| 21 Dec 2023 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 75,056 |
| 20 Dec 2023 | 145.00 | 143.00 | 140.00 | 142.50 | 142.50 | 424,914 |
| 19 Dec 2023 | 145.50 | 148.00 | 140.00 | 145.00 | 145.00 | 280,703 |
| 18 Dec 2023 | 147.50 | 146.80 | 141.00 | 145.50 | 145.50 | 74,561 |
| 15 Dec 2023 | 144.50 | 150.00 | 143.00 | 147.50 | 147.50 | 179,249 |
| 14 Dec 2023 | 135.00 | 146.00 | 132.30 | 144.50 | 144.50 | 216,179 |
| 13 Dec 2023 | 136.00 | 139.60 | 132.00 | 135.00 | 135.00 | 66,223 |
| 12 Dec 2023 | 130.50 | 138.50 | 126.90 | 136.00 | 136.00 | 42,867 |
| 11 Dec 2023 | 130.50 | 134.87 | 126.02 | 130.50 | 130.50 | 314,024 |
| 08 Dec 2023 | 130.00 | 132.75 | 126.27 | 130.50 | 130.50 | 548,006 |
| 07 Dec 2023 | 126.50 | 133.49 | 125.00 | 130.00 | 130.00 | 379,812 |
| 06 Dec 2023 | 126.50 | 128.00 | 126.05 | 126.50 | 126.50 | 213,975 |
| 05 Dec 2023 | 127.50 | 129.80 | 125.38 | 126.50 | 126.50 | 323,546 |
| 04 Dec 2023 | 132.00 | 134.00 | 125.04 | 127.50 | 127.50 | 353,271 |
| 01 Dec 2023 | 136.00 | 147.80 | 130.22 | 132.00 | 132.00 | 362,502 |
| 30 Nov 2023 | 142.00 | 142.19 | 135.00 | 136.00 | 136.00 | 43,157 |
| 29 Nov 2023 | 142.50 | 144.75 | 140.00 | 142.00 | 142.00 | 38,243 |
| 28 Nov 2023 | 146.50 | 150.00 | 140.25 | 145.00 | 145.00 | 716,292 |
| 27 Nov 2023 | 146.50 | 148.00 | 145.09 | 146.50 | 146.50 | 275,246 |
| 24 Nov 2023 | 147.50 | 153.00 | 145.15 | 146.50 | 146.50 | 135,631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.