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
02/04/2025 53.00p 54.00p 52.00p 53.00p 454759
01/04/2025 55.00p 56.00p 52.10p 53.00p 863631
31/03/2025 55.00p 56.00p 54.00p 55.00p 150006
28/03/2025 55.50p 56.00p 54.20p 55.00p 561246
27/03/2025 55.50p 56.00p 55.00p 55.60p 71403
26/03/2025 55.50p 56.00p 55.00p 55.80p 210445
25/03/2025 57.00p 58.00p 54.37p 56.00p 229979
24/03/2025 57.00p 58.00p 56.00p 57.00p 93150
21/03/2025 57.50p 58.00p 56.00p 57.00p 148138
20/03/2025 57.50p 57.50p 56.00p 57.50p 617638
19/03/2025 58.00p 59.00p 57.00p 57.50p 81022
18/03/2025 58.00p 59.00p 57.00p 57.80p 125023
17/03/2025 58.50p 60.00p 57.00p 58.00p 75367
14/03/2025 59.00p 60.00p 57.00p 58.50p 607449
13/03/2025 60.00p 62.00p 58.00p 59.00p 7965
12/03/2025 60.00p 60.00p 58.00p 60.00p 76042
11/03/2025 59.00p 59.00p 57.31p 58.00p 393404
10/03/2025 59.00p 60.00p 58.00p 58.60p 150090
07/03/2025 59.00p 60.00p 58.04p 59.00p 50700
06/03/2025 59.50p 60.00p 58.00p 59.00p 364517
05/03/2025 61.00p 61.00p 58.30p 59.50p 152145
04/03/2025 60.50p 62.00p 59.00p 60.50p 201970
03/03/2025 60.50p 62.00p 59.10p 60.50p 67045
28/02/2025 61.50p 63.00p 59.50p 60.80p 71211
27/02/2025 61.00p 62.00p 60.00p 62.00p 166240
26/02/2025 61.50p 62.90p 59.00p 61.00p 286275
25/02/2025 61.50p 63.00p 60.00p 61.50p 36669
24/02/2025 62.00p 63.00p 60.00p 61.50p 105988
21/02/2025 62.00p 63.00p 60.50p 62.00p 550312
20/02/2025 63.00p 63.00p 61.00p 61.80p 547672
19/02/2025 62.50p 65.00p 62.00p 63.00p 446793
18/02/2025 58.00p 62.91p 57.00p 62.50p 399388
17/02/2025 58.50p 60.00p 57.00p 58.40p 406090
14/02/2025 58.50p 59.00p 57.00p 58.50p 136128
13/02/2025 58.50p 60.00p 57.00p 58.50p 136618
12/02/2025 58.50p 60.00p 57.00p 58.50p 244632
11/02/2025 59.00p 60.00p 57.00p 59.00p 317536
10/02/2025 59.50p 61.00p 58.00p 59.00p 119822
07/02/2025 59.50p 61.00p 58.00p 61.00p 37679
06/02/2025 61.00p 61.00p 58.00p 58.00p 240107
05/02/2025 61.50p 62.00p 60.35p 61.00p 220311
04/02/2025 61.50p 61.56p 61.00p 61.50p 153142
03/02/2025 62.00p 62.00p 61.00p 61.50p 2277648
31/01/2025 62.00p 62.70p 61.00p 62.00p 240482
30/01/2025 62.00p 63.00p 60.94p 61.00p 1185262
29/01/2025 62.00p 62.50p 61.04p 62.00p 86793
28/01/2025 61.00p 63.00p 61.00p 62.00p 284415
27/01/2025 61.00p 62.00p 60.00p 62.00p 230266
24/01/2025 62.50p 64.00p 60.00p 61.00p 2993876
23/01/2025 62.50p 65.00p 60.10p 62.50p 345345
22/01/2025 61.00p 67.00p 60.00p 62.50p 452439
21/01/2025 58.00p 62.00p 57.00p 58.80p 593568
20/01/2025 59.50p 60.00p 55.00p 58.00p 2348521
17/01/2025 95.00p 100.00p 55.00p 59.60p 9211741
16/01/2025 147.00p 148.00p 140.00p 142.50p 80257
15/01/2025 147.50p 150.00p 144.50p 146.00p 173425
14/01/2025 147.50p 147.50p 145.05p 147.50p 122725
13/01/2025 147.50p 152.00p 145.00p 148.50p 205085
10/01/2025 147.50p 150.00p 145.00p 147.00p 97503
09/01/2025 147.50p 150.00p 145.00p 147.50p 121551
08/01/2025 152.50p 154.00p 145.25p 147.50p 95270
07/01/2025 157.00p 158.00p 150.00p 152.50p 149208
06/01/2025 153.00p 159.00p 153.00p 157.00p 436296
03/01/2025 152.00p 157.00p 150.00p 153.00p 108511
02/01/2025 152.50p 155.00p 147.32p 152.00p 308192
31/12/2024 140.50p 155.00p 136.00p 152.50p 164913
30/12/2024 132.50p 144.00p 130.00p 137.50p 178934
27/12/2024 132.50p 135.00p 130.00p 132.50p 51506
24/12/2024 132.50p 135.00p 130.00p 132.50p 43230
23/12/2024 131.50p 135.00p 130.25p 132.50p 8133
20/12/2024 132.50p 135.00p 128.00p 132.50p 209824
19/12/2024 132.50p 133.85p 130.00p 132.50p 166130
18/12/2024 132.50p 135.00p 130.00p 132.50p 105362
17/12/2024 132.50p 133.85p 130.00p 132.50p 71722
16/12/2024 132.50p 135.00p 130.00p 132.50p 30619
13/12/2024 133.50p 134.00p 129.58p 132.50p 230800
12/12/2024 129.50p 134.72p 129.50p 133.50p 121591
11/12/2024 129.50p 131.50p 127.00p 129.50p 208182
10/12/2024 129.50p 129.63p 127.10p 129.50p 81617
09/12/2024 129.50p 129.50p 127.00p 129.50p 118453
06/12/2024 130.00p 132.70p 127.00p 129.50p 38236
05/12/2024 126.50p 133.00p 123.00p 130.00p 122966
04/12/2024 127.50p 130.00p 125.00p 126.50p 77759
03/12/2024 122.50p 130.00p 120.00p 127.50p 99305
02/12/2024 117.50p 125.00p 117.50p 122.50p 159713
29/11/2024 112.50p 120.00p 112.00p 117.50p 156076
28/11/2024 107.50p 113.70p 107.00p 112.50p 208900
27/11/2024 109.50p 109.50p 107.00p 107.00p 133855
26/11/2024 122.50p 123.00p 106.00p 109.00p 590124
25/11/2024 126.00p 127.00p 125.00p 125.00p 148405
22/11/2024 126.50p 128.00p 125.26p 126.50p 41069
21/11/2024 126.50p 128.00p 125.00p 125.00p 60556
20/11/2024 126.50p 128.00p 125.15p 126.50p 49776
19/11/2024 126.50p 128.00p 125.00p 126.50p 209614
18/11/2024 126.50p 128.00p 125.00p 127.00p 114169
15/11/2024 131.00p 131.00p 125.00p 127.50p 140786
14/11/2024 131.50p 133.90p 128.00p 130.00p 88124
13/11/2024 134.00p 135.00p 128.00p 131.50p 91209
12/11/2024 136.00p 138.00p 130.00p 132.00p 61828
11/11/2024 136.00p 138.00p 134.00p 136.00p 688462
08/11/2024 137.00p 140.00p 134.00p 135.00p 39828
07/11/2024 142.50p 142.75p 134.00p 137.50p 566804
06/11/2024 147.50p 150.00p 142.50p 145.00p 134165
05/11/2024 148.00p 150.00p 145.31p 147.00p 102445
04/11/2024 150.50p 155.00p 146.00p 147.00p 111975
01/11/2024 146.00p 154.89p 143.77p 152.00p 131852
31/10/2024 142.50p 149.36p 140.00p 146.00p 128337
30/10/2024 139.00p 150.00p 135.25p 142.50p 230846
29/10/2024 130.00p 144.00p 128.00p 139.00p 385554
28/10/2024 127.50p 130.00p 122.00p 126.50p 134718
25/10/2024 122.50p 128.00p 122.50p 128.00p 265745
24/10/2024 122.50p 127.00p 120.00p 127.00p 69306
23/10/2024 126.50p 127.00p 120.00p 125.00p 183929
22/10/2024 128.00p 130.00p 125.00p 126.00p 84341
21/10/2024 128.00p 130.00p 126.00p 128.00p 20331
18/10/2024 128.00p 130.00p 126.00p 128.00p 39250
17/10/2024 132.50p 135.00p 126.56p 128.00p 102509
16/10/2024 132.50p 135.00p 130.00p 132.00p 399307
15/10/2024 129.00p 134.00p 129.00p 132.50p 106433
14/10/2024 127.00p 129.50p 125.00p 129.50p 225553
11/10/2024 127.50p 130.00p 117.50p 127.00p 212408
10/10/2024 125.50p 130.00p 124.35p 127.00p 41679
09/10/2024 122.50p 133.00p 122.00p 125.50p 102024
08/10/2024 116.50p 124.95p 115.00p 122.50p 79747
07/10/2024 120.00p 120.00p 115.00p 118.00p 215870
04/10/2024 117.50p 124.00p 115.25p 118.00p 125424
03/10/2024 117.50p 118.50p 115.00p 117.50p 110650
02/10/2024 121.00p 124.00p 115.20p 118.00p 116425
01/10/2024 123.50p 125.00p 117.82p 120.00p 179091
30/09/2024 130.50p 135.00p 123.00p 125.00p 320963
27/09/2024 127.50p 135.00p 124.00p 130.50p 545107
26/09/2024 142.50p 156.00p 122.00p 128.00p 2644163
25/09/2024 171.00p 173.90p 167.00p 171.00p 298456
24/09/2024 171.00p 172.00p 167.50p 172.00p 127847
23/09/2024 173.50p 177.00p 167.00p 171.00p 96103
20/09/2024 173.50p 177.00p 170.00p 173.50p 24238
19/09/2024 176.50p 180.00p 170.00p 174.00p 70703
18/09/2024 170.50p 180.00p 165.79p 176.50p 543251
17/09/2024 166.50p 174.90p 165.00p 170.50p 210513
16/09/2024 166.50p 168.00p 154.00p 164.00p 338232
13/09/2024 174.50p 174.50p 158.23p 167.00p 284387
12/09/2024 164.00p 179.75p 160.90p 174.50p 219289
11/09/2024 175.00p 178.50p 160.00p 162.50p 141601
10/09/2024 185.00p 185.00p 170.10p 175.00p 159595
09/09/2024 185.00p 190.00p 180.00p 185.00p 45397
06/09/2024 192.50p 193.49p 180.00p 185.00p 149557
05/09/2024 190.00p 195.00p 185.00p 192.50p 119397
04/09/2024 192.50p 195.00p 185.00p 190.00p 51072
03/09/2024 195.00p 195.90p 190.00p 192.50p 35205
02/09/2024 194.00p 200.00p 190.40p 195.00p 39585
30/08/2024 200.50p 204.00p 192.30p 194.00p 98570
29/08/2024 200.50p 202.00p 197.50p 200.50p 85623
28/08/2024 200.50p 205.00p 196.00p 200.50p 34859
27/08/2024 204.50p 210.00p 195.55p 200.50p 95885
23/08/2024 201.50p 209.00p 199.05p 204.50p 100799
22/08/2024 200.50p 205.00p 198.00p 201.00p 28743
21/08/2024 195.00p 202.00p 192.00p 201.00p 99394
20/08/2024 191.50p 195.50p 190.10p 193.00p 28902
19/08/2024 189.50p 193.90p 187.25p 191.50p 47804
16/08/2024 192.50p 195.00p 185.00p 189.50p 98963
15/08/2024 192.50p 194.95p 190.00p 192.50p 74687
14/08/2024 192.50p 193.89p 190.25p 193.00p 48225
13/08/2024 197.50p 200.00p 190.00p 193.00p 99784
12/08/2024 202.50p 205.00p 195.50p 197.50p 76167
09/08/2024 206.00p 207.92p 200.50p 201.00p 33669
08/08/2024 207.50p 208.90p 202.00p 206.00p 44041
07/08/2024 200.00p 212.00p 199.25p 207.50p 143901
06/08/2024 202.50p 215.00p 200.00p 200.00p 122491
05/08/2024 219.00p 220.00p 195.00p 201.00p 285687
02/08/2024 229.50p 231.00p 216.00p 219.00p 352455
01/08/2024 215.00p 232.00p 215.00p 230.00p 130354
31/07/2024 212.00p 219.45p 212.00p 215.00p 158682
30/07/2024 212.00p 216.00p 208.00p 212.00p 47429
29/07/2024 212.00p 216.00p 208.00p 212.00p 144883
26/07/2024 212.00p 216.00p 208.00p 210.00p 87750
25/07/2024 212.00p 216.00p 203.63p 210.00p 426584
24/07/2024 205.00p 216.00p 201.15p 209.00p 141095
23/07/2024 205.00p 210.00p 200.00p 207.00p 43493
22/07/2024 205.00p 208.00p 200.20p 205.00p 84777
19/07/2024 205.00p 210.00p 200.00p 205.00p 55251
18/07/2024 205.00p 210.00p 200.00p 205.00p 44869
17/07/2024 205.00p 205.00p 200.00p 205.00p 37431
16/07/2024 201.00p 215.00p 200.00p 205.00p 280262
15/07/2024 201.00p 205.00p 197.00p 201.00p 50961
12/07/2024 197.50p 205.00p 195.20p 201.00p 85751
11/07/2024 197.50p 200.00p 195.00p 197.50p 117007
10/07/2024 200.00p 205.00p 195.00p 198.00p 77139
09/07/2024 202.50p 205.00p 196.51p 205.00p 58673
08/07/2024 202.00p 209.92p 195.00p 200.00p 120179
05/07/2024 192.50p 203.56p 186.64p 202.00p 171849
04/07/2024 187.00p 195.00p 184.00p 192.50p 77602
03/07/2024 185.50p 196.80p 182.51p 187.00p 299475
02/07/2024 208.00p 210.00p 185.00p 190.50p 633556
01/07/2024 217.50p 220.00p 205.00p 208.00p 283433
28/06/2024 225.00p 225.00p 215.00p 217.50p 666472
27/06/2024 232.50p 235.00p 220.00p 225.00p 662022
26/06/2024 224.00p 240.00p 220.00p 235.00p 283803
25/06/2024 232.50p 239.90p 216.00p 224.00p 768898
24/06/2024 232.50p 234.00p 225.00p 229.50p 298843
21/06/2024 232.50p 235.00p 230.00p 233.00p 238151

*Close Price adjusted for both dividends and splits