IG Design Group (IGR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IG Design Group

Date Open High Low Close* Volume
13/11/2026 97.00p 100.00p 96.00p 98.00p 171250
12/11/2026 98.00p 100.00p 96.00p 97.00p 28365
11/11/2026 98.50p 99.50p 96.00p 98.00p 170407
10/11/2026 98.50p 101.00p 96.00p 98.50p 124752
09/11/2026 90.50p 101.00p 90.50p 98.50p 280638
06/11/2026 91.50p 92.00p 86.00p 90.50p 544275
05/11/2026 93.50p 95.00p 92.00p 92.00p 106388
04/11/2026 92.00p 95.00p 84.50p 94.20p 256295
03/11/2026 85.50p 92.83p 85.30p 91.00p 254983
02/11/2026 83.50p 87.00p 82.00p 85.50p 190780
30/10/2026 85.50p 86.39p 81.00p 83.50p 549719
29/10/2026 88.00p 90.00p 83.25p 85.50p 452662
28/10/2026 88.50p 90.00p 87.00p 88.00p 267997
27/10/2026 91.00p 92.00p 85.33p 88.50p 459143
26/10/2026 90.50p 91.00p 90.00p 90.50p 133224
23/10/2026 90.50p 91.00p 90.00p 90.00p 101541
22/10/2026 92.00p 93.00p 90.00p 90.50p 213306
21/10/2026 95.50p 95.50p 91.00p 92.00p 255738
20/10/2026 97.00p 98.00p 94.26p 96.00p 224711
19/10/2026 97.00p 99.00p 96.00p 97.00p 102678
16/10/2026 97.00p 97.96p 96.25p 97.00p 19526
15/10/2026 98.50p 100.00p 96.00p 97.00p 135368
14/10/2026 97.00p 100.00p 95.00p 97.00p 121708
13/10/2026 97.00p 99.00p 95.00p 97.00p 248859
12/10/2026 98.50p 100.00p 95.00p 97.00p 474006
09/10/2026 92.50p 100.00p 91.00p 98.60p 847606
08/10/2026 93.50p 93.50p 91.00p 92.00p 645454
07/10/2026 93.50p 95.00p 92.00p 93.00p 306883
06/10/2026 95.00p 95.50p 92.50p 93.00p 300388
05/10/2026 95.00p 97.00p 93.00p 95.00p 77891
02/10/2026 94.00p 97.29p 92.00p 95.00p 289151
01/10/2026 90.50p 96.00p 90.00p 94.00p 127071
30/09/2026 89.50p 91.27p 88.00p 90.50p 487673
29/09/2026 89.50p 89.50p 88.00p 89.50p 50874
28/09/2026 90.50p 93.00p 88.00p 89.50p 249289
25/09/2026 90.50p 93.00p 89.00p 90.50p 243882
24/09/2026 90.50p 92.80p 88.50p 90.50p 107639
23/09/2026 85.00p 93.00p 83.00p 90.00p 321549
22/09/2026 85.00p 87.00p 83.00p 85.00p 67081
21/09/2026 84.50p 85.95p 83.00p 85.00p 252559
18/09/2026 85.50p 85.90p 84.00p 84.50p 233927
17/09/2026 85.50p 86.40p 84.00p 85.50p 124418
16/09/2026 85.50p 86.76p 84.00p 85.50p 60278
15/09/2026 85.50p 87.00p 84.00p 86.00p 208655
14/09/2026 85.50p 87.00p 84.00p 85.80p 444079
11/09/2026 86.00p 87.00p 84.30p 85.50p 273855
10/09/2026 86.00p 88.20p 85.00p 86.00p 275436
09/09/2026 88.00p 88.00p 86.00p 86.50p 287550
08/09/2026 88.50p 89.00p 87.21p 88.40p 171150
07/09/2026 92.50p 94.00p 88.00p 88.50p 480965
04/09/2026 96.00p 98.00p 91.25p 92.00p 362593
03/09/2026 97.00p 99.00p 94.20p 96.00p 207171
02/09/2026 97.50p 99.00p 96.00p 97.00p 100529
01/09/2026 97.50p 99.00p 95.00p 97.50p 171247
28/08/2026 97.50p 99.00p 96.11p 97.50p 104940
27/08/2026 98.00p 99.00p 96.00p 97.50p 138522
26/08/2026 98.50p 100.00p 96.00p 98.00p 180658
25/08/2026 101.00p 101.00p 97.00p 98.50p 270202
24/08/2026 101.00p 103.00p 99.00p 101.00p 421137
21/08/2026 101.50p 102.21p 100.00p 101.50p 71109
20/08/2026 101.50p 103.00p 100.00p 101.50p 192169
19/08/2026 101.00p 103.00p 100.00p 101.50p 98195
18/08/2026 98.00p 103.00p 96.00p 101.00p 119939
14/08/2026 94.00p 95.32p 92.40p 94.00p 206358
13/08/2026 95.50p 95.70p 93.00p 94.00p 235137
12/08/2026 99.00p 101.00p 94.35p 95.50p 355050
11/08/2026 101.50p 101.50p 98.00p 99.00p 310145
10/08/2026 102.00p 104.00p 99.00p 101.50p 324571
07/08/2026 100.50p 104.00p 99.00p 102.00p 247458
06/08/2026 100.00p 102.00p 99.00p 100.50p 333240
05/08/2026 106.00p 107.00p 98.40p 100.00p 609500
04/08/2026 106.00p 108.00p 104.00p 106.00p 412048
03/08/2026 105.00p 110.00p 104.00p 106.00p 452221
31/07/2026 101.50p 106.00p 100.00p 106.00p 278439
30/07/2026 103.50p 105.00p 100.00p 101.50p 306121
29/07/2026 99.50p 104.00p 98.00p 103.50p 347629
28/07/2026 103.00p 106.00p 98.21p 99.50p 372086
27/07/2026 91.50p 105.00p 90.00p 104.00p 2010104
24/07/2026 86.50p 95.00p 85.57p 91.50p 378115
23/07/2026 86.50p 89.00p 84.00p 86.00p 669921
22/07/2026 86.50p 88.00p 85.00p 86.50p 577365
21/07/2026 83.50p 87.65p 83.50p 86.00p 442573
20/07/2026 83.50p 85.00p 82.00p 84.00p 166126
17/07/2026 83.50p 85.00p 82.00p 83.50p 128398
16/07/2026 83.50p 86.00p 82.13p 84.00p 318998
15/07/2026 81.50p 85.00p 80.00p 82.00p 691599
14/07/2026 83.00p 83.50p 80.00p 81.50p 429065
13/07/2026 82.00p 85.00p 81.00p 83.00p 413530
10/07/2026 82.50p 84.89p 80.00p 82.00p 467813
09/07/2026 81.00p 84.00p 80.00p 82.00p 454580
08/07/2026 85.00p 85.49p 80.00p 81.00p 738493
07/07/2026 84.50p 87.00p 83.00p 85.00p 335369
06/07/2026 83.00p 87.00p 82.00p 84.50p 696083
03/07/2026 80.50p 85.18p 79.00p 83.00p 339083
02/07/2026 77.50p 82.00p 77.32p 80.50p 460887
01/07/2026 76.00p 77.99p 75.00p 77.50p 793267
30/06/2026 74.50p 77.77p 74.13p 76.00p 388857
29/06/2026 75.00p 76.00p 74.00p 74.50p 307606
26/06/2026 76.00p 77.00p 73.00p 75.00p 275802
25/06/2026 77.00p 77.40p 75.00p 76.00p 565570
24/06/2026 76.00p 77.49p 74.00p 77.00p 341199
23/06/2026 79.50p 80.00p 74.00p 76.00p 486290
22/06/2026 81.50p 84.90p 80.00p 80.00p 887208
19/06/2026 76.50p 81.70p 76.50p 80.00p 594284
18/06/2026 83.00p 84.00p 76.00p 76.50p 1006679
17/06/2026 78.50p 84.00p 77.00p 83.00p 1341314
16/06/2026 93.50p 95.00p 79.00p 79.50p 2161892
15/06/2026 86.00p 91.00p 86.00p 88.00p 603111
12/06/2026 86.00p 88.00p 85.00p 86.00p 279327
11/06/2026 85.00p 87.00p 83.00p 85.50p 97428
10/06/2026 87.00p 90.00p 83.00p 85.00p 255114
09/06/2026 82.00p 90.00p 80.00p 85.20p 341601
08/06/2026 81.00p 82.96p 80.00p 82.00p 266900
05/06/2026 81.00p 81.60p 80.00p 81.00p 89682
04/06/2026 83.50p 85.00p 80.00p 81.00p 51710
03/06/2026 85.00p 87.00p 82.00p 83.50p 120472
02/06/2026 83.00p 86.00p 81.00p 85.00p 103438
01/06/2026 85.00p 89.49p 82.00p 88.00p 443708
29/05/2026 77.50p 85.90p 77.00p 84.50p 684339
28/05/2026 78.00p 80.00p 76.00p 76.50p 437649
27/05/2026 77.50p 78.50p 77.20p 78.00p 232642
26/05/2026 73.50p 80.00p 71.00p 77.50p 508748
22/05/2026 73.50p 75.40p 72.00p 73.50p 131342
21/05/2026 73.50p 76.00p 71.00p 73.50p 296845
20/05/2026 72.50p 76.00p 72.50p 73.50p 216943
19/05/2026 72.50p 75.00p 70.00p 72.50p 51021
18/05/2026 74.00p 75.00p 70.60p 72.50p 66089
15/05/2026 73.50p 75.00p 70.00p 74.00p 431163
14/05/2026 76.50p 78.00p 70.00p 72.40p 284296
13/05/2026 76.50p 78.00p 75.00p 76.50p 41225
12/05/2026 74.50p 80.00p 74.00p 77.00p 618937
11/05/2026 74.00p 76.00p 73.00p 74.50p 598679
08/05/2026 70.50p 76.00p 69.00p 74.00p 2962026
07/05/2026 70.50p 71.00p 69.00p 70.50p 4327623
06/05/2026 68.50p 73.00p 68.00p 70.50p 655370
05/05/2026 69.50p 71.95p 67.00p 68.50p 210223
01/05/2026 69.50p 72.00p 54.50p 69.50p 416682
30/04/2026 59.00p 72.48p 59.00p 69.00p 2121058
29/04/2026 56.00p 58.00p 54.00p 56.00p 6346
28/04/2026 56.00p 56.00p 54.02p 56.00p 337364
27/04/2026 55.00p 58.00p 54.00p 55.00p 262654
24/04/2026 57.00p 58.00p 54.00p 54.40p 77461
23/04/2026 58.50p 60.00p 56.25p 58.20p 214311
22/04/2026 58.50p 60.00p 57.00p 58.50p 42895
21/04/2026 58.50p 60.00p 57.00p 58.50p 40480
20/04/2026 58.50p 60.00p 57.00p 58.50p 37238
17/04/2026 56.00p 61.00p 55.00p 59.00p 558332
16/04/2026 54.00p 56.99p 53.85p 56.00p 89500
15/04/2026 54.00p 55.00p 53.00p 54.00p 60163
14/04/2026 53.50p 54.99p 53.38p 54.00p 41322
13/04/2026 53.50p 54.00p 53.00p 53.50p 81090
10/04/2026 53.50p 53.80p 53.00p 53.50p 209795
09/04/2026 55.00p 57.00p 53.00p 53.50p 32606
08/04/2026 52.00p 57.48p 51.70p 55.00p 271352
07/04/2026 51.50p 52.00p 50.00p 52.00p 104984
02/04/2026 51.50p 52.00p 51.00p 51.50p 39320
01/04/2026 51.50p 52.90p 51.00p 52.40p 232311
31/03/2026 51.50p 52.00p 51.00p 51.40p 140064
30/03/2026 53.00p 54.00p 51.00p 51.50p 133589
27/03/2026 54.00p 56.00p 51.00p 53.00p 949105
26/03/2026 55.50p 55.50p 52.00p 54.00p 268655
25/03/2026 55.50p 57.00p 54.00p 55.50p 179709
24/03/2026 54.00p 54.00p 52.00p 52.00p 52902
23/03/2026 52.50p 55.00p 51.00p 53.50p 88404
20/03/2026 53.00p 54.00p 52.00p 53.00p 40506
19/03/2026 55.00p 55.00p 53.00p 53.50p 122249
18/03/2026 57.00p 57.00p 54.00p 55.00p 840223
17/03/2026 57.50p 57.67p 55.00p 57.00p 548728
16/03/2026 57.50p 57.50p 55.00p 57.50p 42663
13/03/2026 58.50p 58.50p 55.38p 57.50p 67009
12/03/2026 58.50p 58.90p 57.00p 58.50p 71438
11/03/2026 58.50p 60.00p 57.00p 58.50p 135450
10/03/2026 57.00p 59.70p 57.00p 58.50p 104406
09/03/2026 59.00p 59.00p 55.00p 57.00p 239463
06/03/2026 60.00p 60.00p 58.00p 58.40p 103244
05/03/2026 60.00p 60.45p 58.00p 59.40p 55934
04/03/2026 59.00p 62.00p 58.20p 60.00p 94061
03/03/2026 61.50p 62.00p 58.48p 58.50p 99594
02/03/2026 62.00p 64.00p 60.00p 61.50p 93558
27/02/2026 62.00p 64.00p 60.00p 63.00p 187350
26/02/2026 62.50p 64.00p 60.00p 62.00p 29366
25/02/2026 63.00p 65.00p 61.00p 62.50p 65447
24/02/2026 63.50p 64.20p 61.00p 64.00p 241516
23/02/2026 64.00p 64.70p 63.00p 63.00p 100218
20/02/2026 64.50p 66.00p 63.00p 64.00p 285043
19/02/2026 64.00p 66.00p 63.00p 65.00p 499900
18/02/2026 64.50p 66.00p 63.00p 64.20p 361375
17/02/2026 64.50p 66.00p 63.00p 65.00p 579358
16/02/2026 64.50p 66.00p 63.00p 64.50p 51988
13/02/2026 62.50p 66.60p 62.00p 64.40p 2745358
12/02/2026 60.50p 65.00p 59.00p 63.40p 3727899
11/02/2026 51.50p 67.00p 51.50p 60.00p 2527218
10/02/2026 47.75p 48.50p 47.00p 47.75p 49100
09/02/2026 47.25p 48.50p 47.00p 47.50p 67077
06/02/2026 47.25p 47.80p 46.50p 47.20p 89192
05/02/2026 47.25p 47.93p 46.50p 47.25p 54797
04/02/2026 46.50p 48.50p 46.10p 46.80p 235087
03/02/2026 46.50p 47.00p 46.00p 47.00p 293482
02/02/2026 45.50p 47.00p 45.00p 46.50p 210327
30/01/2026 46.00p 46.70p 45.00p 46.00p 43431

*Close Price adjusted for both dividends and splits