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
10/12/2025 51.50p 53.00p 50.00p 52.00p 255843
09/12/2025 51.50p 51.50p 50.05p 51.50p 14599
08/12/2025 52.00p 52.00p 50.00p 51.00p 88690
05/12/2025 52.00p 54.00p 50.00p 50.80p 694351
04/12/2025 50.00p 55.00p 50.00p 52.00p 175714
03/12/2025 46.50p 50.89p 45.00p 48.00p 516772
02/12/2025 47.50p 49.70p 45.00p 45.10p 242112
01/12/2025 45.00p 50.00p 44.60p 46.00p 275131
28/11/2025 44.50p 46.00p 44.00p 45.00p 175026
27/11/2025 44.50p 45.00p 44.00p 44.50p 149298
26/11/2025 44.50p 45.00p 44.00p 44.20p 95029
25/11/2025 44.50p 45.00p 44.00p 44.00p 139119
24/11/2025 44.50p 45.00p 44.00p 44.50p 27529
21/11/2025 44.50p 45.00p 44.00p 44.50p 41724
20/11/2025 45.00p 46.00p 44.00p 45.00p 15400
19/11/2025 45.50p 46.00p 45.00p 45.50p 52784
18/11/2025 46.00p 47.50p 45.00p 45.50p 110586
17/11/2025 48.00p 49.00p 45.00p 47.00p 114922
14/11/2025 48.50p 50.00p 47.00p 48.50p 75500
13/11/2025 48.50p 49.00p 47.00p 48.50p 41465
12/11/2025 48.50p 50.00p 47.05p 48.50p 33673
11/11/2025 48.50p 50.00p 47.00p 48.50p 46500
10/11/2025 48.50p 50.00p 47.00p 49.00p 53910
07/11/2025 48.50p 50.00p 47.00p 48.50p 52572
06/11/2025 51.00p 52.00p 48.31p 50.00p 147784
05/11/2025 53.50p 53.50p 50.02p 51.00p 107031
04/11/2025 56.00p 58.00p 53.70p 54.00p 78773
03/11/2025 56.00p 58.00p 54.00p 56.00p 62962
31/10/2025 56.00p 56.00p 54.00p 56.00p 49135
30/10/2025 56.00p 56.00p 54.05p 55.80p 31531
29/10/2025 56.00p 58.00p 54.00p 56.00p 49201
28/10/2025 55.50p 58.00p 54.45p 56.00p 51616
27/10/2025 56.00p 57.00p 55.02p 56.00p 28749
24/10/2025 56.00p 57.00p 55.02p 57.00p 163670
23/10/2025 56.00p 57.00p 55.02p 56.00p 40807
22/10/2025 56.00p 57.00p 55.00p 56.00p 75299
21/10/2025 56.00p 58.20p 55.00p 56.00p 41632
20/10/2025 56.00p 56.40p 55.02p 56.00p 19474
17/10/2025 56.00p 56.50p 55.00p 56.00p 50012
16/10/2025 56.00p 57.00p 55.00p 56.00p 59783
15/10/2025 56.00p 56.65p 55.02p 56.00p 21972
14/10/2025 58.50p 60.00p 55.00p 56.00p 126352
13/10/2025 58.50p 58.50p 56.35p 58.50p 185960
10/10/2025 58.50p 60.00p 57.00p 58.50p 148909
09/10/2025 58.50p 58.50p 57.00p 58.50p 47260
08/10/2025 58.50p 58.80p 57.00p 58.80p 113119
07/10/2025 58.50p 60.00p 57.00p 59.80p 79351
06/10/2025 58.50p 59.00p 57.00p 58.50p 21209
03/10/2025 58.50p 60.00p 57.00p 58.40p 100665
02/10/2025 58.50p 59.00p 58.19p 58.50p 20616
01/10/2025 58.50p 60.00p 57.00p 58.50p 25033
30/09/2025 58.50p 60.00p 57.04p 58.50p 39412
29/09/2025 58.50p 61.40p 57.00p 57.80p 45748
26/09/2025 58.00p 60.00p 57.00p 58.50p 9489
25/09/2025 58.00p 58.98p 57.00p 57.00p 54619
24/09/2025 55.50p 58.90p 55.00p 58.00p 205476
23/09/2025 54.50p 56.70p 54.00p 55.40p 29042
22/09/2025 54.50p 56.00p 53.00p 55.00p 35348
19/09/2025 54.50p 55.00p 53.00p 54.50p 125032
18/09/2025 55.00p 57.00p 53.00p 54.50p 21896
17/09/2025 54.50p 55.00p 53.00p 54.50p 26417
16/09/2025 54.50p 56.00p 54.50p 54.60p 62299
15/09/2025 54.50p 56.00p 53.00p 56.00p 18366
12/09/2025 55.50p 55.50p 52.00p 55.00p 294399
11/09/2025 55.00p 55.50p 55.00p 55.50p 32194
10/09/2025 55.00p 57.00p 53.00p 55.50p 82211
09/09/2025 55.50p 55.70p 53.00p 55.00p 75787
08/09/2025 56.50p 57.00p 55.00p 55.50p 80849
05/09/2025 57.00p 58.00p 56.00p 56.00p 81092
04/09/2025 58.00p 58.43p 56.00p 58.00p 25517
03/09/2025 58.00p 60.00p 56.00p 58.00p 8600
02/09/2025 58.50p 60.00p 56.60p 58.00p 7371
01/09/2025 60.00p 60.19p 57.00p 58.00p 62288
29/08/2025 60.00p 61.00p 59.02p 60.00p 60080
28/08/2025 60.00p 61.00p 59.37p 60.00p 112966
27/08/2025 60.00p 61.00p 59.00p 60.00p 50617
26/08/2025 60.50p 62.00p 59.00p 60.20p 131642
22/08/2025 60.50p 62.00p 59.00p 60.50p 71497
21/08/2025 60.50p 62.00p 59.00p 60.00p 47213
20/08/2025 60.50p 60.50p 59.00p 60.50p 12494
19/08/2025 60.00p 61.00p 59.00p 60.50p 45635
18/08/2025 60.00p 61.00p 59.26p 60.00p 63064
15/08/2025 61.00p 62.00p 59.00p 60.00p 113557
14/08/2025 61.00p 61.00p 60.26p 61.00p 32528
13/08/2025 61.00p 62.00p 60.00p 61.00p 46087
12/08/2025 61.00p 62.00p 60.00p 61.00p 164968
11/08/2025 62.00p 63.00p 60.00p 61.20p 280603
08/08/2025 62.00p 63.00p 61.00p 62.00p 117616
07/08/2025 62.00p 63.00p 61.00p 62.00p 142512
06/08/2025 62.00p 63.00p 61.00p 62.00p 28761
05/08/2025 61.50p 63.00p 61.00p 62.00p 266476
04/08/2025 63.50p 65.00p 60.31p 61.50p 246257
01/08/2025 63.50p 64.00p 62.00p 63.00p 568890
31/07/2025 62.50p 65.00p 62.00p 64.00p 466224
30/07/2025 63.00p 65.50p 62.00p 62.50p 383175
29/07/2025 71.00p 71.00p 62.00p 63.00p 366931
28/07/2025 74.50p 77.00p 73.00p 75.50p 157067
25/07/2025 74.50p 76.00p 73.00p 74.50p 81597
24/07/2025 74.50p 75.50p 73.00p 74.50p 33483
23/07/2025 74.50p 75.55p 73.10p 74.50p 424768
22/07/2025 75.50p 76.00p 74.50p 75.00p 98233
21/07/2025 75.50p 76.00p 75.00p 75.50p 149500
18/07/2025 75.50p 76.00p 75.00p 75.50p 127684
17/07/2025 76.00p 76.20p 75.00p 75.50p 84038
16/07/2025 76.00p 76.70p 75.00p 76.00p 85492
15/07/2025 76.50p 77.00p 76.00p 76.00p 74423
14/07/2025 73.50p 80.49p 73.00p 76.50p 214312
11/07/2025 73.50p 74.00p 73.00p 74.00p 327896
10/07/2025 77.00p 78.00p 73.16p 74.00p 110398
09/07/2025 78.00p 80.00p 76.00p 77.00p 60013
08/07/2025 78.00p 80.00p 74.40p 78.00p 10313
07/07/2025 80.00p 80.00p 76.00p 78.00p 76650
04/07/2025 81.00p 82.00p 79.00p 80.00p 29083
03/07/2025 83.00p 83.40p 80.00p 80.50p 60624
02/07/2025 83.50p 85.00p 82.00p 83.00p 42538
01/07/2025 84.00p 85.00p 82.00p 83.50p 53060
30/06/2025 84.50p 86.00p 83.00p 84.00p 69723
27/06/2025 84.50p 86.00p 83.00p 84.50p 12199
26/06/2025 87.00p 87.00p 83.00p 84.50p 118296
25/06/2025 87.00p 88.00p 86.00p 87.00p 51458
24/06/2025 87.50p 88.00p 86.00p 87.00p 136856
23/06/2025 88.00p 90.00p 87.00p 87.50p 76897
20/06/2025 90.00p 91.00p 87.10p 89.00p 236709
19/06/2025 88.50p 92.00p 87.00p 90.00p 128424
18/06/2025 88.50p 90.00p 87.00p 90.00p 1370339
17/06/2025 88.50p 90.00p 87.00p 88.50p 98954
16/06/2025 88.50p 90.00p 87.00p 88.50p 40133
13/06/2025 88.50p 90.00p 87.03p 88.50p 13489
12/06/2025 89.50p 92.00p 87.00p 89.50p 11772
11/06/2025 88.50p 92.00p 87.00p 89.50p 79295
10/06/2025 88.00p 90.00p 87.00p 88.50p 73884
09/06/2025 88.00p 89.00p 87.00p 88.00p 413039
06/06/2025 88.00p 89.00p 87.02p 88.00p 37391
05/06/2025 88.00p 89.00p 87.00p 88.00p 23498
04/06/2025 88.00p 89.00p 85.20p 88.00p 197939
03/06/2025 89.50p 92.00p 87.00p 87.00p 284849
02/06/2025 88.50p 96.00p 88.00p 90.00p 1725047
30/05/2025 63.50p 85.00p 62.00p 85.00p 348757
29/05/2025 63.00p 65.00p 62.00p 63.50p 281560
28/05/2025 63.00p 65.00p 61.00p 63.00p 643525
27/05/2025 63.00p 65.00p 61.00p 63.00p 34276
23/05/2025 63.00p 65.00p 61.00p 63.00p 32387
22/05/2025 63.00p 65.00p 61.00p 63.00p 119449
21/05/2025 63.00p 63.40p 61.00p 63.00p 15690
20/05/2025 62.50p 65.00p 61.00p 64.00p 291171
19/05/2025 62.50p 64.00p 61.55p 62.50p 238619
16/05/2025 63.50p 64.00p 61.55p 62.50p 200238
15/05/2025 63.50p 63.50p 62.03p 63.50p 88357
14/05/2025 63.50p 65.00p 62.00p 63.50p 21898
13/05/2025 63.00p 64.00p 62.00p 63.50p 88198
12/05/2025 60.50p 64.00p 60.17p 64.00p 105890
09/05/2025 60.50p 61.80p 59.20p 60.50p 53771
08/05/2025 58.50p 60.80p 57.52p 60.50p 104788
07/05/2025 58.50p 60.00p 57.00p 58.20p 219170
06/05/2025 61.00p 62.00p 57.00p 58.50p 91703
02/05/2025 61.50p 63.00p 59.34p 61.00p 143772
01/05/2025 58.00p 62.70p 57.45p 61.50p 526486
30/04/2025 46.50p 59.00p 45.92p 58.00p 1020739
29/04/2025 49.50p 50.00p 48.00p 49.60p 42415
28/04/2025 49.00p 50.00p 48.20p 49.50p 93225
25/04/2025 50.00p 50.20p 48.00p 49.00p 213651
24/04/2025 50.50p 51.00p 49.04p 50.00p 17860
23/04/2025 49.00p 51.00p 49.00p 51.00p 125349
22/04/2025 52.00p 53.00p 48.00p 49.00p 139922
17/04/2025 52.00p 53.00p 51.31p 52.00p 13669
16/04/2025 51.00p 52.20p 50.00p 52.20p 61803
15/04/2025 51.00p 52.00p 50.00p 52.00p 58046
14/04/2025 50.50p 52.00p 50.00p 51.00p 105518
11/04/2025 53.00p 55.00p 50.10p 50.50p 111022
10/04/2025 51.50p 53.00p 51.00p 53.00p 32337
09/04/2025 51.00p 52.00p 50.00p 51.00p 1413892
08/04/2025 51.50p 54.00p 50.00p 52.50p 125765
07/04/2025 51.00p 52.00p 50.00p 51.00p 48221
04/04/2025 50.50p 52.00p 50.00p 51.00p 289690
03/04/2025 53.00p 54.00p 50.15p 51.00p 529793
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

*Close Price adjusted for both dividends and splits