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
02/08/2023 130.50p 135.00p 126.00p 130.50p 10591
01/08/2023 128.00p 130.50p 126.36p 130.50p 15367
31/07/2023 128.00p 131.00p 126.36p 128.00p 56938
28/07/2023 132.50p 132.50p 126.00p 128.00p 111889
27/07/2023 132.50p 133.45p 130.00p 132.50p 60501
26/07/2023 123.50p 135.00p 120.00p 132.50p 151093
25/07/2023 125.00p 127.00p 120.17p 123.50p 131692
24/07/2023 125.00p 127.00p 120.00p 120.00p 909648
21/07/2023 122.50p 125.00p 120.00p 125.00p 55455
20/07/2023 124.00p 125.00p 120.00p 122.50p 30368
19/07/2023 126.00p 127.00p 123.02p 124.00p 74103
18/07/2023 128.50p 130.00p 125.00p 125.50p 93839
17/07/2023 132.50p 132.90p 125.00p 128.50p 87390
14/07/2023 137.50p 138.00p 130.00p 132.50p 49365
13/07/2023 137.50p 139.88p 135.00p 137.50p 211811
12/07/2023 137.50p 139.95p 137.50p 137.50p 13172
11/07/2023 137.50p 140.00p 135.00p 137.50p 20986
10/07/2023 135.00p 140.00p 130.00p 137.50p 36189
07/07/2023 137.50p 138.50p 131.30p 135.00p 98292
06/07/2023 143.50p 143.50p 135.00p 142.00p 318712
05/07/2023 144.50p 147.00p 142.00p 143.50p 33263
04/07/2023 148.50p 148.50p 142.00p 144.50p 33960
03/07/2023 143.50p 151.00p 141.36p 148.50p 80088
30/06/2023 143.50p 146.50p 140.00p 143.50p 18821
29/06/2023 137.50p 145.23p 136.34p 143.50p 49571
28/06/2023 136.50p 140.00p 134.50p 137.50p 24651
27/06/2023 136.50p 138.00p 133.15p 136.50p 24877
26/06/2023 135.00p 136.13p 133.12p 135.00p 32980
23/06/2023 137.00p 138.00p 133.00p 135.00p 46296
22/06/2023 141.00p 145.00p 135.00p 137.00p 122578
21/06/2023 137.50p 144.92p 135.00p 141.00p 30012
20/06/2023 135.50p 144.90p 125.00p 137.50p 1051851
19/06/2023 147.50p 149.00p 135.00p 135.00p 59273
16/06/2023 151.50p 151.50p 145.00p 145.00p 79035
15/06/2023 151.50p 155.00p 148.00p 151.50p 15073
14/06/2023 151.50p 151.50p 148.00p 151.50p 27059
13/06/2023 151.50p 153.44p 148.00p 148.00p 115478
12/06/2023 151.50p 154.93p 149.20p 151.50p 12485
09/06/2023 146.50p 155.00p 146.11p 152.50p 78574
08/06/2023 147.00p 147.70p 144.33p 147.00p 57554
07/06/2023 142.50p 147.00p 142.50p 147.00p 149471
06/06/2023 143.50p 145.00p 142.65p 144.00p 77502
05/06/2023 132.00p 148.00p 130.00p 143.50p 195168
02/06/2023 137.50p 137.50p 130.00p 130.00p 153712
01/06/2023 141.50p 142.90p 135.00p 137.50p 108869
31/05/2023 142.50p 145.00p 140.00p 142.50p 87318
30/05/2023 147.50p 148.00p 139.50p 139.50p 125201
26/05/2023 151.50p 153.00p 145.00p 147.50p 100398
25/05/2023 155.00p 157.70p 150.00p 151.50p 40371
24/05/2023 156.50p 158.00p 150.00p 155.00p 19747
23/05/2023 157.50p 160.00p 155.00p 157.50p 9030
22/05/2023 152.50p 160.00p 152.50p 157.50p 63265
19/05/2023 157.50p 158.98p 150.15p 152.50p 72439
18/05/2023 160.00p 160.00p 155.00p 157.50p 63156
17/05/2023 160.50p 161.40p 156.35p 160.00p 440600
16/05/2023 161.50p 165.00p 156.00p 158.00p 81961
15/05/2023 161.50p 162.20p 158.00p 161.50p 170681
12/05/2023 161.50p 165.00p 158.00p 161.50p 59938
11/05/2023 162.50p 165.00p 159.00p 159.00p 27278
10/05/2023 162.50p 164.00p 160.00p 162.50p 131192
09/05/2023 169.00p 171.00p 160.00p 162.50p 80455
05/05/2023 170.50p 173.00p 168.00p 169.00p 70460
04/05/2023 170.50p 171.50p 168.15p 170.00p 50924
03/05/2023 169.00p 171.21p 164.50p 170.50p 44349
02/05/2023 171.50p 173.20p 168.00p 168.50p 908521
28/04/2023 173.50p 177.00p 168.00p 171.50p 31078
27/04/2023 175.50p 178.00p 170.00p 173.50p 208563
26/04/2023 174.00p 178.00p 170.24p 175.50p 38971
25/04/2023 160.00p 175.00p 156.20p 172.50p 90236
24/04/2023 160.00p 165.00p 155.00p 160.00p 130018
21/04/2023 160.00p 168.50p 155.00p 160.00p 617961
20/04/2023 137.50p 165.00p 130.00p 160.00p 1464051
19/04/2023 185.00p 188.00p 182.00p 183.50p 56382
18/04/2023 182.50p 190.00p 181.50p 185.00p 59896
17/04/2023 190.00p 192.00p 181.85p 190.00p 65825
14/04/2023 192.00p 194.00p 188.00p 190.00p 87761
13/04/2023 186.50p 193.00p 184.15p 192.00p 91925
12/04/2023 192.50p 193.95p 183.00p 186.50p 77469
11/04/2023 192.50p 195.00p 190.00p 192.50p 48136
06/04/2023 192.50p 195.00p 192.50p 195.00p 14393
05/04/2023 197.50p 200.00p 190.00p 195.00p 41170
04/04/2023 196.00p 200.40p 195.00p 196.00p 581822
03/04/2023 195.50p 199.92p 193.00p 195.00p 360014
31/03/2023 187.50p 197.85p 182.78p 195.50p 196037
30/03/2023 190.50p 193.00p 185.00p 187.50p 212403
29/03/2023 187.50p 199.00p 185.00p 190.50p 231377
28/03/2023 178.00p 190.00p 178.00p 189.00p 238054
27/03/2023 172.50p 180.00p 170.00p 175.00p 81543
24/03/2023 172.00p 174.85p 169.00p 172.00p 69643
23/03/2023 172.00p 174.82p 169.00p 172.00p 17429
22/03/2023 172.00p 175.00p 169.00p 172.00p 46500
21/03/2023 172.00p 175.00p 169.75p 172.00p 66471
20/03/2023 172.50p 175.00p 169.18p 172.00p 52782
17/03/2023 172.00p 179.85p 171.79p 174.50p 334461
16/03/2023 170.00p 174.00p 166.50p 172.00p 313326
15/03/2023 187.50p 189.00p 165.50p 168.50p 1328343
14/03/2023 185.00p 190.00p 182.00p 187.50p 1435146
13/03/2023 182.50p 190.00p 178.50p 185.00p 403810
10/03/2023 184.00p 184.00p 182.05p 182.50p 206195
09/03/2023 183.50p 187.96p 182.00p 184.00p 184218
08/03/2023 182.50p 190.00p 181.78p 183.50p 1162274
07/03/2023 182.50p 185.00p 180.00p 182.50p 378119
06/03/2023 182.50p 187.79p 180.00p 184.00p 245679
03/03/2023 182.00p 187.00p 180.00p 180.00p 176518
02/03/2023 181.00p 188.00p 180.00p 182.00p 269454
01/03/2023 178.50p 183.45p 175.00p 181.00p 761353
28/02/2023 165.00p 180.00p 163.36p 178.50p 252394
27/02/2023 160.00p 167.00p 157.00p 166.00p 98933
24/02/2023 153.00p 162.00p 153.00p 161.00p 94374
23/02/2023 151.00p 155.00p 148.50p 153.00p 48201
22/02/2023 151.00p 153.99p 148.00p 151.00p 10398
21/02/2023 148.00p 153.99p 147.73p 151.00p 37618
20/02/2023 148.00p 150.00p 146.00p 148.00p 40271
17/02/2023 148.00p 150.00p 146.00p 148.00p 26920
16/02/2023 155.50p 155.50p 145.00p 148.00p 251824
15/02/2023 156.50p 158.00p 153.00p 155.50p 15984
14/02/2023 156.50p 158.00p 155.00p 156.50p 44362
13/02/2023 163.00p 163.00p 154.00p 156.00p 1633749
10/02/2023 168.50p 169.50p 161.00p 163.00p 91630
09/02/2023 166.00p 170.00p 161.50p 168.50p 158446
08/02/2023 158.50p 167.00p 158.50p 166.00p 83818
07/02/2023 164.50p 164.50p 157.00p 158.50p 52028
06/02/2023 157.50p 166.00p 157.50p 164.00p 75868
03/02/2023 148.50p 158.00p 147.00p 157.50p 211877
02/02/2023 155.00p 155.50p 145.00p 147.00p 187609
01/02/2023 156.00p 158.00p 150.00p 155.00p 193509
31/01/2023 163.00p 165.00p 153.31p 163.00p 187874
30/01/2023 172.50p 175.00p 159.73p 163.00p 197138
27/01/2023 171.00p 183.00p 170.55p 172.50p 676072
26/01/2023 163.50p 171.98p 161.50p 171.00p 437058
25/01/2023 160.00p 165.00p 158.26p 164.00p 251358
24/01/2023 155.00p 163.00p 152.00p 159.50p 624117
23/01/2023 152.50p 156.95p 151.09p 155.00p 215185
20/01/2023 144.50p 155.00p 142.00p 152.50p 688128
19/01/2023 146.50p 147.00p 140.00p 143.00p 256158
18/01/2023 148.00p 149.80p 145.00p 145.00p 273245
17/01/2023 154.50p 155.00p 145.00p 148.00p 175311
16/01/2023 155.50p 159.00p 152.30p 154.50p 143869
13/01/2023 141.00p 162.00p 139.25p 158.00p 469393
12/01/2023 141.00p 144.00p 138.00p 140.00p 172491
11/01/2023 146.00p 146.20p 135.00p 141.50p 368354
10/01/2023 127.00p 146.98p 127.00p 143.00p 238475
09/01/2023 128.00p 129.00p 125.00p 126.00p 122106
06/01/2023 129.50p 129.98p 127.09p 128.00p 31726
05/01/2023 123.50p 135.00p 122.00p 129.50p 197383
04/01/2023 121.00p 125.00p 118.00p 121.50p 3121738
03/01/2023 123.00p 125.00p 120.00p 121.00p 280385
30/12/2022 122.00p 124.00p 120.04p 123.00p 54095
29/12/2022 122.50p 125.00p 120.04p 122.00p 23198
28/12/2022 123.00p 126.00p 120.05p 122.50p 24762
23/12/2022 123.00p 125.00p 121.00p 123.00p 40563
22/12/2022 126.50p 126.50p 121.00p 123.00p 131796
21/12/2022 126.50p 128.00p 125.03p 126.50p 145224
20/12/2022 124.50p 128.00p 123.00p 124.50p 140010
19/12/2022 117.50p 127.00p 115.00p 120.00p 84861
16/12/2022 114.50p 127.70p 113.00p 117.50p 672549
15/12/2022 123.50p 123.89p 113.06p 114.50p 186481
14/12/2022 123.50p 127.00p 122.00p 123.50p 111866
13/12/2022 129.50p 129.50p 120.05p 122.00p 191418
12/12/2022 130.50p 130.80p 128.00p 130.50p 1115714
09/12/2022 138.50p 138.50p 128.05p 130.50p 489732
08/12/2022 138.50p 139.94p 137.00p 138.50p 52622
07/12/2022 136.00p 140.70p 134.00p 139.00p 335790
06/12/2022 131.50p 140.00p 131.00p 136.00p 429633
05/12/2022 127.00p 133.00p 126.50p 130.00p 368232
02/12/2022 122.00p 128.00p 122.00p 127.00p 616766
01/12/2022 125.50p 126.00p 120.10p 122.00p 138220
30/11/2022 114.50p 127.00p 114.50p 125.50p 3442658
29/11/2022 113.00p 114.00p 110.00p 114.00p 209806
28/11/2022 110.50p 117.00p 109.31p 114.00p 309030
25/11/2022 110.50p 115.00p 109.00p 110.50p 260376
24/11/2022 112.00p 112.00p 109.00p 110.50p 381041
23/11/2022 114.00p 115.00p 110.00p 113.50p 151423
22/11/2022 111.50p 116.25p 110.00p 114.00p 698456
21/11/2022 108.50p 112.50p 107.00p 111.50p 80186
18/11/2022 108.00p 110.00p 106.00p 110.00p 96565
17/11/2022 111.00p 112.00p 107.00p 108.50p 267265
16/11/2022 106.50p 115.00p 106.50p 110.50p 783570
15/11/2022 104.00p 109.89p 102.00p 102.00p 323477
14/11/2022 97.00p 105.20p 95.00p 102.00p 1207287
11/11/2022 90.00p 98.60p 90.00p 97.00p 686483
10/11/2022 91.00p 91.89p 88.00p 90.00p 159431
09/11/2022 93.50p 94.30p 90.00p 91.50p 123526
08/11/2022 91.00p 96.00p 91.00p 93.50p 398184
07/11/2022 80.00p 91.90p 80.00p 91.00p 424747
04/11/2022 74.00p 81.92p 73.00p 80.00p 1194929
03/11/2022 72.00p 74.00p 70.34p 74.00p 200781
02/11/2022 77.50p 77.80p 69.40p 69.40p 638147
01/11/2022 77.00p 78.00p 76.10p 76.80p 196348
31/10/2022 77.50p 78.00p 76.00p 77.00p 141319
28/10/2022 83.50p 86.50p 76.10p 77.50p 230748
27/10/2022 83.50p 85.00p 82.03p 83.50p 27147
26/10/2022 83.00p 85.89p 82.20p 83.00p 160159
25/10/2022 86.00p 86.00p 82.00p 83.00p 158806
24/10/2022 86.50p 87.00p 85.02p 86.00p 60066
21/10/2022 87.00p 87.11p 86.00p 86.50p 626366
20/10/2022 84.00p 91.00p 84.00p 87.00p 1453744
19/10/2022 81.50p 82.76p 80.03p 81.00p 103995
18/10/2022 81.50p 83.00p 80.00p 81.50p 238295
17/10/2022 82.00p 82.27p 80.03p 81.50p 40790

*Close Price adjusted for both dividends and splits