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
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
01/02/2024 142.50p 142.50p 140.00p 142.50p 2849
31/01/2024 142.50p 142.50p 140.00p 142.50p 21446
30/01/2024 142.50p 145.00p 140.00p 142.50p 23764
29/01/2024 142.50p 145.00p 140.00p 142.50p 70727
26/01/2024 145.00p 145.00p 140.00p 142.50p 310605
25/01/2024 147.50p 148.40p 140.00p 142.50p 84351
24/01/2024 149.00p 149.62p 145.00p 147.50p 26924
23/01/2024 150.00p 150.00p 145.30p 149.00p 38893
22/01/2024 147.50p 150.00p 145.00p 150.00p 64212
19/01/2024 145.00p 150.00p 140.00p 147.50p 868088
18/01/2024 145.50p 148.20p 140.01p 145.00p 352028
17/01/2024 150.00p 150.00p 141.00p 145.50p 52219
16/01/2024 150.00p 154.88p 145.00p 150.00p 62628
15/01/2024 145.00p 154.00p 145.00p 150.00p 114384
12/01/2024 142.50p 143.00p 140.00p 142.50p 21202
11/01/2024 142.50p 145.00p 140.00p 142.50p 223990
10/01/2024 145.00p 147.50p 140.00p 142.50p 29342
09/01/2024 145.00p 150.00p 140.00p 145.00p 25047
08/01/2024 152.50p 155.00p 140.00p 142.50p 132472
05/01/2024 155.00p 157.20p 150.00p 152.50p 66672
04/01/2024 155.00p 159.00p 150.00p 158.00p 107370
03/01/2024 147.50p 160.00p 145.00p 156.00p 151324
02/01/2024 147.50p 150.00p 145.00p 147.50p 58789
29/12/2023 145.00p 149.25p 140.00p 147.50p 455367
28/12/2023 142.50p 146.00p 140.00p 143.00p 42211
27/12/2023 142.50p 142.50p 140.00p 142.50p 1529500
22/12/2023 142.50p 145.00p 140.00p 142.50p 232898
21/12/2023 142.50p 142.50p 140.00p 142.50p 72302
20/12/2023 145.00p 145.00p 140.00p 142.50p 422187
19/12/2023 145.50p 148.00p 140.00p 145.00p 280703
18/12/2023 147.50p 147.50p 141.00p 145.50p 71302
15/12/2023 144.50p 150.00p 143.00p 147.50p 175790
14/12/2023 135.00p 146.00p 132.30p 144.50p 216179
13/12/2023 136.00p 139.60p 132.00p 135.00p 63294
12/12/2023 130.50p 138.50p 126.90p 136.00p 42867
11/12/2023 130.50p 134.86p 126.02p 130.50p 165324
08/12/2023 130.00p 132.75p 126.27p 130.50p 548006
07/12/2023 126.50p 133.49p 125.00p 130.00p 379812
06/12/2023 126.50p 128.00p 126.05p 126.50p 213975
05/12/2023 127.50p 129.80p 125.38p 126.50p 323546
04/12/2023 132.00p 134.00p 125.04p 127.50p 350283
01/12/2023 136.00p 147.80p 130.22p 132.00p 362502
30/11/2023 142.00p 142.19p 135.00p 136.00p 43157
29/11/2023 142.50p 144.75p 140.00p 142.00p 38065
28/11/2023 146.50p 150.00p 140.25p 145.00p 716292
27/11/2023 146.50p 148.00p 145.09p 146.50p 275246
24/11/2023 147.50p 153.00p 145.15p 146.50p 135631
23/11/2023 149.50p 149.50p 147.00p 148.50p 34571
22/11/2023 147.50p 152.00p 147.00p 149.50p 176714
21/11/2023 147.50p 150.00p 142.00p 145.00p 128821
20/11/2023 147.00p 149.00p 145.88p 148.00p 60551
17/11/2023 147.00p 149.00p 145.00p 147.00p 139545
16/11/2023 148.50p 149.50p 145.00p 145.00p 143082
15/11/2023 148.50p 153.00p 145.00p 148.50p 86599
14/11/2023 149.00p 152.99p 145.00p 148.50p 48696
13/11/2023 151.50p 152.63p 149.00p 149.00p 130976
10/11/2023 151.50p 153.00p 150.00p 151.50p 59461
09/11/2023 149.50p 153.47p 149.50p 151.50p 71468
08/11/2023 149.50p 150.99p 147.50p 149.50p 15828
07/11/2023 152.50p 152.93p 145.00p 149.50p 26402
06/11/2023 147.00p 153.00p 145.00p 152.50p 183487
03/11/2023 149.50p 151.00p 145.00p 147.00p 73793
02/11/2023 150.50p 154.00p 147.01p 149.50p 156963
01/11/2023 148.50p 158.00p 148.42p 150.50p 172790
31/10/2023 135.00p 149.50p 135.00p 148.00p 122549
30/10/2023 132.50p 139.00p 130.00p 134.00p 39664
27/10/2023 131.50p 135.00p 129.10p 132.50p 30524
26/10/2023 132.50p 135.00p 128.00p 131.50p 13989
25/10/2023 120.00p 134.70p 120.00p 132.50p 139293
24/10/2023 112.50p 112.50p 110.00p 112.50p 11255
23/10/2023 112.50p 115.00p 110.00p 112.50p 18516
20/10/2023 108.50p 113.00p 107.00p 112.50p 55904
19/10/2023 111.50p 112.98p 107.09p 111.50p 34641
18/10/2023 107.50p 113.00p 105.00p 111.50p 100461
17/10/2023 115.00p 118.00p 105.00p 107.50p 114876
16/10/2023 122.50p 124.85p 105.00p 115.00p 228327
13/10/2023 127.50p 130.00p 121.75p 125.00p 29455
12/10/2023 127.50p 130.00p 125.00p 127.50p 17470
11/10/2023 132.50p 132.50p 125.00p 127.50p 26619
10/10/2023 132.50p 135.00p 130.00p 132.50p 24984
09/10/2023 137.50p 137.50p 130.00p 132.50p 51747
06/10/2023 137.50p 137.50p 135.00p 137.50p 10967
05/10/2023 137.50p 139.75p 135.00p 137.50p 54153
04/10/2023 140.00p 140.00p 135.00p 137.50p 35723
03/10/2023 146.00p 150.00p 137.11p 140.00p 86152
02/10/2023 146.00p 147.40p 142.75p 146.00p 25134
29/09/2023 146.00p 148.24p 142.00p 146.00p 17206
28/09/2023 146.00p 150.00p 142.24p 146.00p 7829
27/09/2023 147.50p 148.40p 143.00p 146.00p 37697
26/09/2023 141.00p 150.00p 139.33p 150.00p 87877
25/09/2023 139.50p 144.00p 135.00p 141.00p 16978
22/09/2023 139.50p 144.00p 135.00p 139.50p 32539
21/09/2023 139.50p 144.00p 137.08p 139.50p 23346
20/09/2023 140.00p 142.50p 135.12p 140.00p 15834
19/09/2023 142.50p 142.50p 137.20p 140.00p 45898
18/09/2023 142.50p 145.00p 140.00p 142.50p 13729
15/09/2023 142.50p 145.00p 140.00p 142.50p 17232
14/09/2023 142.50p 145.00p 140.00p 142.50p 68406
13/09/2023 147.50p 150.00p 140.00p 142.50p 44292
12/09/2023 144.00p 150.00p 140.00p 150.00p 424100
11/09/2023 134.00p 148.25p 134.00p 144.00p 211668
08/09/2023 132.50p 133.50p 130.15p 132.50p 50610
07/09/2023 132.50p 135.00p 130.00p 132.50p 40162
06/09/2023 132.50p 133.00p 130.00p 132.50p 7554
05/09/2023 132.50p 134.50p 130.00p 132.50p 36979
04/09/2023 132.50p 132.50p 130.00p 132.50p 84046
01/09/2023 139.50p 139.50p 130.00p 132.50p 50127
31/08/2023 139.50p 144.00p 135.00p 139.50p 13787
30/08/2023 139.50p 142.00p 136.00p 139.50p 16687
29/08/2023 139.50p 140.55p 135.09p 139.50p 13722
25/08/2023 139.50p 144.00p 135.00p 139.50p 8548
24/08/2023 139.50p 144.00p 135.09p 139.50p 17959
23/08/2023 133.00p 142.15p 132.00p 139.50p 63327
22/08/2023 133.00p 136.00p 130.00p 133.00p 107675
21/08/2023 133.00p 135.90p 131.25p 133.00p 5742
18/08/2023 133.00p 136.00p 130.00p 133.00p 43871
17/08/2023 132.50p 135.94p 130.00p 133.00p 126824
16/08/2023 132.50p 135.00p 130.05p 132.50p 15660
15/08/2023 132.50p 133.50p 130.05p 132.50p 4752
14/08/2023 132.50p 135.00p 130.05p 132.50p 18404
11/08/2023 132.50p 133.90p 130.05p 131.00p 18274
10/08/2023 132.50p 135.00p 130.05p 135.00p 38261
09/08/2023 132.50p 135.00p 130.00p 132.50p 65282
08/08/2023 132.50p 132.75p 130.00p 132.50p 148855
07/08/2023 132.50p 135.00p 130.00p 132.50p 19594
04/08/2023 128.00p 135.00p 126.00p 132.50p 74171
03/08/2023 130.50p 135.00p 126.00p 128.00p 171471

*Close Price adjusted for both dividends and splits