LSE - Delayed Quote
GBp
IG Design Group plc (IGR.L)
84.00
+0.50
(+0.60%)
As of 1:18:29 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
82.50
87.00
82.00
86.80
86.80
139,847
Oct 30, 2026
85.50
86.39
81.00
83.50
83.50
549,715
Oct 29, 2026
88.00
90.00
83.25
85.50
85.50
452,662
Oct 28, 2026
88.50
90.00
87.00
88.00
88.00
267,997
Oct 27, 2026
91.00
92.00
85.32
88.50
88.50
659,143
Oct 26, 2026
90.50
91.00
90.00
90.50
90.50
133,223
Oct 23, 2026
90.50
91.00
90.00
90.00
90.00
116,541
Oct 22, 2026
92.00
93.00
90.00
90.50
90.50
217,366
Oct 21, 2026
95.50
95.50
91.00
92.00
92.00
255,737
Oct 20, 2026
97.00
98.00
94.26
96.00
96.00
229,710
Oct 19, 2026
97.00
99.00
96.00
97.00
97.00
102,678
Oct 16, 2026
97.00
97.96
96.25
97.00
97.00
19,526
Oct 15, 2026
98.50
100.00
96.00
97.00
97.00
135,367
Oct 14, 2026
97.00
100.00
95.00
97.00
97.00
166,707
Oct 13, 2026
97.00
99.00
95.00
97.00
97.00
248,859
Oct 12, 2026
98.50
100.00
95.00
97.00
97.00
474,006
Oct 9, 2026
92.50
100.00
91.00
98.60
98.60
857,606
Oct 8, 2026
93.50
93.44
91.00
92.00
92.00
645,454
Oct 7, 2026
93.50
95.00
92.00
93.00
93.00
336,883
Oct 6, 2026
95.00
95.50
92.50
93.00
93.00
300,388
Oct 5, 2026
95.00
97.00
93.00
95.00
95.00
77,891
Oct 2, 2026
94.00
97.29
92.00
95.00
95.00
293,155
Oct 1, 2026
90.50
96.00
90.00
94.00
94.00
131,251
Sep 30, 2026
89.50
91.00
88.00
90.50
90.50
487,672
Sep 29, 2026
89.50
91.00
88.00
89.50
89.50
95,091
Sep 28, 2026
90.50
93.00
88.00
89.50
89.50
253,468
Sep 25, 2026
90.50
93.00
89.00
90.50
90.50
328,211
Sep 24, 2026
90.50
92.80
88.50
90.50
90.50
107,639
Sep 23, 2026
85.00
93.00
83.00
90.00
90.00
467,976
Sep 22, 2026
85.00
87.00
83.00
85.00
85.00
67,079
Sep 21, 2026
84.50
85.95
83.00
85.00
85.00
277,558
Sep 18, 2026
85.50
85.90
84.00
84.50
84.50
233,927
Sep 17, 2026
85.50
86.40
84.00
85.50
85.50
124,418
Sep 16, 2026
85.50
86.76
84.00
85.50
85.50
60,278
Sep 15, 2026
85.50
87.00
84.00
86.00
86.00
274,654
Sep 14, 2026
85.50
87.00
84.00
85.80
85.80
469,077
Sep 11, 2026
86.00
87.00
84.30
85.50
85.50
273,855
Sep 10, 2026
86.00
88.20
85.00
86.00
86.00
325,436
Sep 9, 2026
88.00
88.00
86.00
86.50
86.50
287,550
Sep 8, 2026
88.50
89.00
87.21
88.40
88.40
171,150
Sep 7, 2026
92.50
94.00
88.00
88.50
88.50
480,964
Sep 4, 2026
96.00
98.00
91.25
92.00
92.00
662,592
Sep 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
97.00
99.00
94.20
96.00
96.00
207,171
Sep 2, 2026
97.50
99.00
96.00
97.00
96.99
105,529
Sep 1, 2026
97.50
99.00
95.00
97.50
97.49
181,347
Aug 28, 2026
97.50
99.00
96.11
97.50
97.49
104,940
Aug 27, 2026
98.00
99.00
96.00
97.50
97.49
138,522
Aug 26, 2026
98.50
100.00
96.00
98.00
97.99
221,658
Aug 25, 2026
101.00
101.00
97.00
98.50
98.49
270,202
Aug 24, 2026
101.00
103.00
99.00
101.00
100.99
421,138
Aug 21, 2026
101.50
101.50
100.00
101.50
101.49
71,109
Aug 20, 2026
101.50
103.00
100.00
101.50
101.49
192,168
Aug 19, 2026
101.00
103.00
100.00
101.50
101.49
98,194
Aug 18, 2026
98.00
103.00
96.00
101.00
100.99
119,938
Aug 17, 2026
94.00
100.00
93.00
96.00
95.99
155,934
Aug 14, 2026
94.00
95.32
92.40
94.00
93.99
331,577
Aug 13, 2026
95.50
95.70
93.00
94.00
93.99
395,383
Aug 12, 2026
99.00
101.00
94.35
95.50
95.49
355,049
Aug 11, 2026
101.50
100.00
98.00
99.00
98.99
310,145
Aug 10, 2026
102.00
104.00
99.00
101.50
101.49
324,570
Aug 7, 2026
100.50
104.00
99.00
102.00
101.99
437,144
Aug 6, 2026
100.00
102.00
99.00
100.50
100.49
333,239
Aug 5, 2026
106.00
107.00
98.40
100.00
99.99
970,116
Aug 4, 2026
106.00
108.00
104.00
106.00
105.99
440,048
Aug 3, 2026
105.00
110.00
104.00
106.00
105.99
472,222
Jul 31, 2026
101.50
106.00
100.00
106.00
105.99
343,439
Jul 30, 2026
103.50
105.00
100.00
101.50
101.49
306,120
Jul 29, 2026
99.50
104.00
98.00
103.50
103.49
397,628
Jul 28, 2026
103.00
106.00
98.21
99.50
99.49
372,086
Jul 27, 2026
91.50
105.00
90.00
104.00
103.99
2,052,604
Jul 24, 2026
86.50
95.00
85.45
91.50
91.49
418,822
Jul 23, 2026
86.50
89.00
84.00
86.00
85.99
719,921
Jul 22, 2026
86.50
88.00
85.00
86.50
86.49
577,364
Jul 21, 2026
83.50
87.65
83.50
86.00
85.99
470,573
Jul 20, 2026
83.50
85.00
82.00
84.00
83.99
201,124
Jul 17, 2026
83.50
85.00
82.00
83.50
83.49
128,398
Jul 16, 2026
83.50
86.00
82.13
84.00
83.99
433,998
Jul 15, 2026
81.50
85.00
80.00
82.00
81.99
717,599
Jul 14, 2026
83.00
83.50
80.00
81.50
81.49
429,063
Jul 13, 2026
82.00
85.00
81.00
83.00
82.99
413,529
Jul 10, 2026
82.50
84.89
80.00
82.00
81.99
617,813
Jul 9, 2026
81.00
84.00
80.00
82.00
81.99
454,579
Jul 8, 2026
85.00
85.49
80.00
81.00
80.99
738,493
Jul 7, 2026
84.50
87.00
83.00
85.00
84.99
435,369
Jul 6, 2026
83.00
87.00
82.00
84.50
84.49
696,082
Jul 3, 2026
80.50
85.18
79.00
83.00
82.99
439,081
Jul 2, 2026
77.50
82.00
77.32
80.50
80.49
478,387
Jul 1, 2026
76.00
77.99
75.00
77.50
77.49
798,267
Jun 30, 2026
74.50
77.77
74.13
76.00
75.99
401,356
Jun 29, 2026
75.00
76.00
74.00
74.50
74.49
307,605
Jun 26, 2026
76.00
77.00
73.00
75.00
74.99
275,802
Jun 25, 2026
77.00
77.40
75.00
76.00
75.99
585,569
Jun 24, 2026
76.00
77.49
74.00
77.00
76.99
341,199
Jun 23, 2026
79.50
80.00
74.00
76.00
75.99
506,954
Jun 22, 2026
81.50
84.90
80.00
80.00
79.99
892,868
Jun 19, 2026
76.50
82.75
76.50
80.00
79.99
796,898
Jun 18, 2026
83.00
84.00
76.00
76.50
76.49
1,056,678
Jun 17, 2026
78.50
84.00
77.00
83.00
82.99
1,391,314
Jun 16, 2026
93.50
95.00
79.00
79.50
79.49
2,211,895
Jun 15, 2026
86.00
91.00
86.35
88.00
87.99
781,435
Jun 12, 2026
86.00
88.00
85.00
86.00
85.99
279,326
Jun 11, 2026
85.00
87.00
83.00
85.50
85.49
111,428
Jun 10, 2026
87.00
90.00
83.00
85.00
84.99
273,114
Jun 9, 2026
82.00
90.00
80.00
85.20
85.19
341,600
Jun 8, 2026
81.00
82.96
80.00
82.00
81.99
266,900
Jun 5, 2026
81.00
81.60
80.00
81.00
80.99
114,682
Jun 4, 2026
83.50
85.00
80.00
81.00
80.99
51,708
Jun 3, 2026
85.00
87.00
82.00
83.50
83.49
120,473
Jun 2, 2026
83.00
86.00
81.00
85.00
84.99
103,438
Jun 1, 2026
85.00
89.49
82.00
88.00
87.99
443,708
May 29, 2026
77.50
85.90
77.00
84.50
84.49
897,338
May 28, 2026
78.00
80.00
76.00
76.50
76.49
739,548
May 27, 2026
77.50
78.50
77.20
78.00
77.99
452,642
May 26, 2026
73.50
80.00
71.00
77.50
77.49
948,748
May 22, 2026
73.50
75.40
72.00
73.50
73.49
131,342
May 21, 2026
73.50
76.00
71.00
73.50
73.49
335,989
May 20, 2026
72.50
76.00
72.82
73.50
73.49
216,943
May 19, 2026
72.50
75.00
70.00
72.50
72.49
51,021
May 18, 2026
74.00
75.00
70.60
72.50
72.49
66,089
May 15, 2026
73.50
75.00
70.00
74.00
73.99
562,699
May 14, 2026
76.50
78.00
70.00
72.40
72.39
284,296
May 13, 2026
76.50
78.00
75.00
76.50
76.49
41,225
May 12, 2026
74.50
80.00
74.00
77.00
76.99
918,936
May 11, 2026
74.00
76.00
73.00
74.50
74.49
640,086
May 8, 2026
70.50
76.00
69.00
74.00
73.99
3,262,025
May 7, 2026
70.50
72.00
69.00
70.50
70.49
4,379,849
May 6, 2026
68.50
73.00
68.00
70.50
70.49
660,370
May 5, 2026
69.50
71.95
67.00
68.50
68.49
210,224
May 1, 2026
69.50
72.00
54.50
69.50
69.49
416,681
Apr 30, 2026
59.00
72.48
59.70
69.00
68.99
2,720,041
Apr 29, 2026
56.00
58.00
54.00
56.00
55.99
6,346
Apr 28, 2026
56.00
54.50
54.02
56.00
55.99
337,364
Apr 27, 2026
55.00
58.00
54.00
55.00
54.99
345,873
Apr 24, 2026
57.00
58.00
54.00
54.40
54.39
77,461
Apr 23, 2026
58.50
60.00
56.30
58.20
58.19
267,950
Apr 22, 2026
58.50
60.00
57.00
58.50
58.49
42,894
Apr 21, 2026
58.50
60.00
57.00
58.50
58.49
40,480
Apr 20, 2026
58.50
60.00
57.00
58.50
58.49
37,237
Apr 17, 2026
56.00
61.00
53.72
59.00
58.99
581,181
Apr 16, 2026
54.00
56.99
53.85
56.00
55.99
139,500
Apr 15, 2026
54.00
55.00
53.00
54.00
53.99
60,163
Apr 14, 2026
53.50
54.99
53.38
54.00
53.99
41,322
Apr 13, 2026
53.50
54.00
53.00
53.50
53.49
81,089
Apr 10, 2026
53.50
53.80
53.00
53.50
53.49
209,795
Apr 9, 2026
55.00
57.00
53.00
53.50
53.49
47,115
Apr 8, 2026
52.00
57.48
51.70
55.00
54.99
339,996
Apr 7, 2026
51.50
52.00
50.00
52.00
51.99
104,983
Apr 2, 2026
51.50
52.00
51.00
51.50
51.49
39,319
Apr 1, 2026
51.50
52.90
51.00
52.40
52.39
257,311
Mar 31, 2026
51.50
52.00
51.00
51.40
51.39
140,064
Mar 30, 2026
53.00
54.00
51.00
51.50
51.49
133,589
Mar 27, 2026
54.00
56.00
51.00
53.00
52.99
974,105
Mar 26, 2026
55.50
54.75
52.00
54.00
53.99
268,655
Mar 25, 2026
55.50
57.00
54.00
55.50
55.49
181,220
Mar 24, 2026
54.00
52.50
52.00
52.00
51.99
306,114
Mar 23, 2026
52.50
55.00
51.00
53.50
53.49
88,404
Mar 20, 2026
53.00
55.46
52.00
53.00
52.99
1,056,240
Mar 19, 2026
55.00
54.99
53.00
53.50
53.49
122,248
Mar 18, 2026
57.00
56.00
54.00
55.00
54.99
840,223
Mar 17, 2026
57.50
56.50
55.00
57.00
56.99
548,727
Mar 16, 2026
57.50
57.50
55.00
57.50
57.49
65,156
Mar 13, 2026
58.50
58.05
55.38
57.50
57.49
67,009
Mar 12, 2026
58.50
58.90
57.00
58.50
58.49
71,438
Mar 11, 2026
58.50
60.00
57.00
58.50
58.49
135,449
Mar 10, 2026
57.00
59.70
57.00
58.50
58.49
154,405
Mar 9, 2026
59.00
58.02
55.00
57.00
56.99
239,462
Mar 6, 2026
60.00
58.61
58.00
58.40
58.39
103,244
Mar 5, 2026
60.00
60.45
58.00
59.40
59.39
55,934
Mar 4, 2026
59.00
62.00
58.20
60.00
59.99
94,061
Mar 3, 2026
61.50
62.00
58.08
58.50
58.49
144,594
Mar 2, 2026
62.00
62.49
62.49
61.50
61.49
95,775
Feb 27, 2026
62.00
64.00
60.00
63.00
62.99
187,350
Feb 26, 2026
62.50
64.00
60.00
62.00
61.99
29,366
Feb 25, 2026
63.00
65.00
61.00
62.50
62.49
69,233
Feb 24, 2026
63.50
64.20
61.00
64.00
63.99
241,516
Feb 23, 2026
64.00
64.70
63.00
63.00
62.99
100,218
Feb 20, 2026
64.50
66.00
63.00
64.00
63.99
285,042
Feb 19, 2026
64.00
66.00
63.00
65.00
64.99
502,004
Feb 18, 2026
64.50
66.00
63.00
64.20
64.19
361,375
Feb 17, 2026
64.50
66.00
63.00
65.00
64.99
579,357
Feb 16, 2026
64.50
66.00
63.00
64.50
64.49
51,986
Feb 13, 2026
62.50
66.60
62.00
64.40
64.39
2,745,358
Feb 12, 2026
60.50
65.00
59.00
63.40
63.39
3,877,900
Feb 11, 2026
51.50
67.00
53.00
60.00
59.99
2,527,223
Feb 10, 2026
47.75
48.50
47.00
47.75
47.75
49,100
Feb 9, 2026
47.25
48.50
47.00
47.50
47.50
67,077
Feb 6, 2026
47.25
47.80
46.50
47.20
47.20
91,868
Feb 5, 2026
47.25
47.92
46.50
47.25
47.25
54,797
Feb 4, 2026
46.50
48.50
46.10
46.80
46.80
310,086
Feb 3, 2026
46.50
47.00
46.00
47.00
47.00
293,482
Feb 2, 2026
45.50
47.00
45.00
46.50
46.50
210,326
Jan 30, 2026
46.00
46.70
45.00
46.00
46.00
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
49,296
Jan 27, 2026
47.50
48.00
45.01
46.00
46.00
24,508
Jan 26, 2026
47.00
48.00
46.60
47.50
47.50
34,639
Jan 23, 2026
46.50
48.00
47.00
47.75
47.75
172,253
Jan 22, 2026
47.00
48.40
45.75
48.40
48.40
137,053
Jan 21, 2026
48.00
48.00
45.00
47.00
47.00
296,269
Jan 20, 2026
48.50
49.00
47.00
48.50
48.49
98,857
Jan 19, 2026
50.50
52.00
48.21
49.00
48.99
46,930
Jan 16, 2026
50.50
50.48
49.01
50.50
50.49
22,389
Jan 15, 2026
49.00
50.50
48.00
50.50
50.49
253,025
Jan 14, 2026
48.50
48.50
48.10
48.10
48.10
41,528
Jan 13, 2026
47.50
50.90
47.31
48.50
48.49
690,849
Jan 12, 2026
46.50
48.00
45.10
47.50
47.50
136,282
Jan 9, 2026
50.00
52.00
45.25
47.00
47.00
471,453
Jan 8, 2026
50.00
51.00
48.02
51.00
50.99
37,947
Jan 7, 2026
50.00
48.65
48.00
50.00
49.99
30,157
Jan 6, 2026
50.00
52.00
48.52
50.00
49.99
85,330
Jan 5, 2026
51.50
53.00
48.28
50.00
49.99
205,110
Jan 2, 2026
51.50
50.21
50.00
51.50
51.49
10,099
Dec 31, 2025
51.50
52.10
50.00
51.50
51.49
98,105
Dec 30, 2025
51.50
52.22
50.20
51.50
51.49
9,226
Dec 29, 2025
51.50
53.00
50.00
50.00
49.99
233,195
Dec 24, 2025
51.50
51.60
50.01
51.50
51.49
30,043
Dec 23, 2025
49.00
53.00
49.60
52.20
52.19
241,892
Dec 22, 2025
47.50
49.75
47.00
48.00
48.00
2,491,302
Dec 19, 2025
47.50
48.00
47.00
47.50
47.50
745,871
Dec 18, 2025
48.00
49.00
47.00
47.50
47.50
127,891
Dec 17, 2025
48.00
49.00
47.20
47.20
47.20
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
54,791
Dec 12, 2025
51.00
49.99
48.00
48.50
48.49
30,605
Dec 11, 2025
51.50
52.10
49.60
50.20
50.19
175,381
Dec 10, 2025
51.50
53.00
50.00
52.00
51.99
255,843
Dec 9, 2025
51.50
51.00
50.05
51.50
51.49
14,599
Dec 8, 2025
52.00
52.00
50.00
51.00
50.99
88,690
Dec 5, 2025
52.00
54.00
50.00
50.80
50.79
694,351
Dec 4, 2025
50.00
55.00
50.00
52.00
51.99
175,713
Dec 3, 2025
46.50
50.89
45.00
48.00
48.00
516,772
Dec 2, 2025
47.50
49.70
45.00
45.10
45.10
242,111
Dec 1, 2025
45.00
50.00
44.60
46.00
46.00
275,130
Nov 28, 2025
44.50
46.00
44.00
45.00
45.00
175,025
Nov 27, 2025
44.50
45.00
44.00
44.50
44.50
149,298
Nov 26, 2025
44.50
45.00
44.00
44.20
44.20
95,029
Nov 25, 2025
44.50
45.00
44.00
44.00
44.00
139,119
Nov 24, 2025
44.50
45.00
44.00
44.50
44.50
27,529
Nov 21, 2025
44.50
45.00
44.00
44.50
44.50
41,723
Nov 20, 2025
45.00
46.00
44.00
45.00
45.00
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
110,586
Nov 17, 2025
48.00
49.00
45.00
47.00
47.00
114,921
Nov 14, 2025
48.50
50.00
47.00
48.50
48.49
75,500
Nov 13, 2025
48.50
49.00
47.00
48.50
48.49
41,464
Nov 12, 2025
48.50
50.00
47.05
48.50
48.49
33,673
Nov 11, 2025
48.50
50.00
47.00
48.50
48.49
46,501
Nov 10, 2025
48.50
50.00
47.00
49.00
48.99
53,910
Nov 7, 2025
48.50
50.00
47.00
48.50
48.49
52,572
Nov 6, 2025
51.00
52.00
48.31
50.00
49.99
147,783
Nov 5, 2025
53.50
53.40
50.02
51.00
50.99
107,031
Nov 4, 2025
56.00
58.00
53.70
54.00
53.99
78,772
Nov 3, 2025
56.00
58.00
54.00
56.00
55.99
62,962
