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
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
20/06/2024 217.50p 235.00p 211.00p 232.50p 528302
19/06/2024 217.50p 218.50p 216.00p 217.50p 51090
18/06/2024 217.50p 218.50p 215.00p 217.50p 381543
17/06/2024 212.50p 220.00p 212.50p 217.50p 101918
14/06/2024 212.50p 222.00p 205.52p 212.50p 152048
13/06/2024 222.50p 225.00p 210.00p 212.50p 148012
12/06/2024 215.00p 229.80p 205.00p 219.00p 269199
11/06/2024 202.50p 217.49p 200.00p 215.00p 188190
10/06/2024 210.00p 210.00p 200.00p 202.00p 123436
07/06/2024 212.50p 214.00p 205.00p 210.00p 77033
06/06/2024 215.00p 220.00p 210.30p 212.50p 170617
05/06/2024 214.00p 216.00p 210.16p 215.00p 140561
04/06/2024 219.50p 223.00p 213.10p 215.50p 97260
03/06/2024 213.50p 227.00p 211.11p 219.50p 539778
31/05/2024 215.00p 219.00p 201.00p 201.00p 120799
30/05/2024 214.50p 218.00p 207.00p 218.00p 150506
29/05/2024 220.00p 222.00p 211.79p 214.50p 221208
28/05/2024 214.00p 225.00p 214.00p 221.00p 416992
24/05/2024 208.00p 222.00p 205.00p 214.00p 302171
23/05/2024 211.00p 215.00p 206.00p 208.00p 97481
22/05/2024 216.00p 218.00p 206.44p 211.00p 117320
21/05/2024 205.50p 229.52p 202.00p 216.00p 457795
20/05/2024 205.50p 209.00p 202.00p 205.50p 130948
17/05/2024 200.50p 214.00p 200.00p 210.00p 306297
16/05/2024 189.50p 204.38p 187.00p 199.00p 642590
15/05/2024 174.50p 193.40p 174.33p 189.50p 410708
14/05/2024 178.00p 181.00p 165.00p 170.00p 178566
13/05/2024 178.00p 181.00p 175.00p 178.00p 83011
10/05/2024 178.00p 181.00p 175.24p 178.00p 151625
09/05/2024 178.50p 183.00p 175.00p 175.00p 122278
08/05/2024 168.00p 184.00p 168.00p 178.50p 360833
07/05/2024 156.00p 172.90p 155.00p 172.00p 810267
03/05/2024 157.50p 158.00p 155.00p 156.00p 188050
02/05/2024 160.00p 162.00p 155.12p 157.50p 182618
01/05/2024 157.50p 162.00p 157.00p 160.00p 717782
30/04/2024 140.50p 166.50p 135.00p 157.50p 2188528
29/04/2024 121.50p 125.00p 118.00p 121.50p 420298
26/04/2024 121.50p 122.49p 118.18p 119.00p 261193
25/04/2024 121.50p 123.90p 118.00p 121.50p 233611
24/04/2024 120.00p 121.50p 118.00p 121.50p 141751
23/04/2024 119.50p 121.90p 118.10p 120.00p 265934
22/04/2024 120.50p 120.50p 117.00p 119.50p 111554
19/04/2024 120.50p 120.50p 116.00p 120.50p 64031
18/04/2024 120.50p 120.50p 116.00p 120.50p 37365
17/04/2024 120.50p 125.00p 116.00p 120.50p 9226
16/04/2024 120.50p 120.50p 116.00p 120.50p 117740
15/04/2024 119.00p 120.50p 116.00p 120.50p 55995
12/04/2024 117.50p 120.00p 115.01p 119.00p 58120
11/04/2024 119.50p 122.00p 115.51p 117.50p 145130
10/04/2024 121.00p 125.00p 117.00p 119.50p 69890
09/04/2024 120.00p 121.00p 117.01p 120.00p 53204
08/04/2024 111.50p 123.00p 110.00p 120.00p 365147
05/04/2024 112.00p 114.00p 110.00p 111.00p 139852
04/04/2024 114.00p 114.00p 106.00p 111.50p 163302
03/04/2024 116.00p 120.00p 112.00p 114.00p 190398
02/04/2024 116.00p 116.16p 112.00p 116.00p 116115
28/03/2024 117.50p 117.50p 112.48p 117.00p 71431
27/03/2024 117.50p 120.00p 115.30p 117.50p 43442
26/03/2024 112.50p 118.80p 110.00p 117.00p 601967
25/03/2024 112.50p 114.00p 110.00p 111.00p 51926
22/03/2024 114.00p 117.20p 110.00p 112.50p 44801
21/03/2024 114.00p 117.20p 110.00p 114.00p 26260
20/03/2024 117.50p 117.50p 114.00p 114.00p 39268
19/03/2024 117.50p 118.00p 110.00p 114.00p 163248
18/03/2024 117.50p 117.50p 115.00p 115.00p 32029
15/03/2024 117.50p 122.50p 115.00p 117.50p 29324
14/03/2024 117.50p 122.50p 115.00p 117.50p 107221
13/03/2024 117.50p 118.00p 115.01p 117.50p 35614
12/03/2024 117.50p 118.00p 115.00p 117.00p 19162
11/03/2024 120.00p 123.00p 115.16p 117.00p 50325
08/03/2024 119.00p 122.00p 117.00p 120.00p 17806
07/03/2024 119.00p 123.00p 115.00p 119.00p 295280
06/03/2024 121.50p 123.00p 116.00p 119.00p 192859
05/03/2024 122.50p 125.00p 120.00p 121.00p 56298
04/03/2024 127.50p 130.00p 120.00p 122.50p 49819
01/03/2024 131.50p 131.50p 124.00p 124.00p 104497
29/02/2024 132.50p 134.25p 130.00p 131.50p 37973
28/02/2024 132.50p 133.90p 130.30p 132.50p 31524
27/02/2024 132.50p 137.75p 130.00p 132.50p 151879
26/02/2024 122.50p 133.46p 120.15p 132.50p 389823
23/02/2024 122.50p 124.50p 120.00p 122.50p 26453
22/02/2024 122.50p 125.00p 120.00p 122.50p 31824
21/02/2024 122.50p 124.50p 115.00p 122.50p 303379
20/02/2024 124.00p 124.00p 120.00p 122.50p 168013
19/02/2024 130.50p 133.00p 120.00p 123.00p 144261
16/02/2024 125.50p 133.00p 121.00p 127.00p 51005
15/02/2024 122.50p 129.96p 121.00p 125.50p 93171
14/02/2024 125.00p 126.75p 120.00p 122.50p 66032
13/02/2024 130.00p 134.55p 123.40p 125.00p 64937
12/02/2024 137.00p 140.00p 125.00p 130.00p 300470
09/02/2024 141.00p 144.00p 134.00p 137.00p 434269
08/02/2024 141.00p 142.60p 134.50p 141.00p 54535
07/02/2024 142.50p 144.99p 137.00p 141.00p 719302
06/02/2024 142.50p 143.90p 140.00p 142.50p 52297
05/02/2024 142.50p 145.00p 140.00p 142.50p 20303
02/02/2024 142.50p 144.99p 140.00p 142.50p 46547

*Close Price adjusted for both dividends and splits