IG Design(GB:IGR)
GBXÂ 98.00+1.00 (+1.03%)
GB:IGR
IG Design historical prices
GBXÂ 98.00
At close:+1.00 (+1.03%)
Want to see GB:IGR full AI Analyst Report?
IG Design (IGR) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | +1.03% | 171,250 | 0.66 |
| Nov 12, 2026 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 28,365 | 0.11 |
| Nov 11, 2026 | 98.50 | 99.50 | 96.00 | 98.00 | 98.00 | -0.51% | 170,407 | 0.65 |
| Nov 10, 2026 | 98.50 | 101.00 | 96.00 | 98.50 | 98.50 | +8.84% | 171,263 | 0.64 |
| Nov 09, 2026 | 90.50 | 101.00 | 91.94 | 98.50 | 98.50 | +8.84% | 310,638 | 1.16 |
| Nov 06, 2026 | 91.50 | 92.00 | 86.00 | 90.50 | 90.50 | -1.63% | 566,862 | 2.15 |
| Nov 05, 2026 | 93.50 | 95.00 | 92.00 | 92.00 | 92.00 | -2.34% | 106,387 | 0.40 |
| Nov 04, 2026 | 92.00 | 95.00 | 84.50 | 94.20 | 94.20 | +3.52% | 256,295 | 0.95 |
| Nov 03, 2026 | 85.50 | 92.70 | 85.30 | 91.00 | 91.00 | +6.43% | 281,983 | 1.04 |
| Nov 02, 2026 | 83.50 | 87.00 | 82.00 | 85.50 | 85.50 | +2.40% | 200,780 | 0.71 |
| Oct 30, 2026 | 85.50 | 86.39 | 81.00 | 83.50 | 83.50 | -2.34% | 549,716 | 1.95 |
| Oct 29, 2026 | 88.00 | 90.00 | 83.25 | 85.50 | 85.50 | -2.84% | 452,662 | 1.60 |
| Oct 28, 2026 | 88.50 | 90.00 | 87.00 | 88.00 | 88.00 | -0.56% | 267,997 | 0.95 |
| Oct 27, 2026 | 91.00 | 92.00 | 85.33 | 88.50 | 88.50 | -2.21% | 659,143 | 2.37 |
| Oct 26, 2026 | 90.50 | 91.00 | 90.00 | 90.50 | 90.50 | +0.56% | 133,224 | 0.47 |
| Oct 23, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | 116,541 | 0.41 |
| Oct 22, 2026 | 92.00 | 93.00 | 90.00 | 90.50 | 90.50 | -1.63% | 217,366 | 0.69 |
| Oct 21, 2026 | 95.50 | 95.50 | 91.00 | 92.00 | 92.00 | -4.17% | 255,737 | 0.80 |
| Oct 20, 2026 | 97.00 | 98.00 | 94.26 | 96.00 | 96.00 | -1.03% | 229,710 | 0.71 |
| Oct 19, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | 0.00% | 102,678 | 0.31 |
| Oct 16, 2026 | 97.00 | 97.96 | 96.25 | 97.00 | 97.00 | 0.00% | 19,526 | 0.06 |
| Oct 15, 2026 | 98.50 | 100.00 | 96.00 | 97.00 | 97.00 | 0.00% | 135,368 | 0.40 |
| Oct 14, 2026 | 97.00 | 100.00 | 95.00 | 97.00 | 97.00 | 0.00% | 166,708 | 0.49 |
| Oct 13, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 0.00% | 248,859 | 0.72 |
| Oct 12, 2026 | 98.50 | 100.00 | 95.00 | 97.00 | 97.00 | -1.62% | 474,007 | 1.36 |
| Oct 09, 2026 | 92.50 | 100.00 | 91.00 | 98.60 | 98.60 | +7.17% | 857,606 | 2.52 |
| Oct 08, 2026 | 93.50 | 93.44 | 91.00 | 92.00 | 92.00 | -1.08% | 645,454 | 1.92 |
| Oct 07, 2026 | 93.50 | 95.00 | 92.00 | 93.00 | 93.00 | 0.00% | 336,883 | 0.99 |
| Oct 06, 2026 | 95.00 | 95.50 | 92.50 | 93.00 | 93.00 | -2.11% | 300,388 | 0.87 |
| Oct 05, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 0.00% | 77,892 | 0.22 |
| Oct 02, 2026 | 94.00 | 97.29 | 92.00 | 95.00 | 95.00 | +1.06% | 293,155 | 0.82 |
| Oct 01, 2026 | 90.50 | 96.00 | 90.00 | 94.00 | 94.00 | +3.87% | 131,252 | 0.36 |
| Sep 30, 2026 | 89.50 | 91.00 | 88.00 | 90.50 | 90.50 | +1.12% | 487,673 | 1.34 |
| Sep 29, 2026 | 89.50 | 91.00 | 88.00 | 89.50 | 89.50 | 0.00% | 95,092 | 0.26 |
| Sep 28, 2026 | 90.50 | 93.00 | 88.00 | 89.50 | 89.50 | -1.10% | 253,469 | 0.67 |
| Sep 25, 2026 | 90.50 | 93.00 | 89.00 | 90.50 | 90.50 | 0.00% | 328,211 | 0.86 |
| Sep 24, 2026 | 90.50 | 92.80 | 88.50 | 90.50 | 90.50 | +0.56% | 107,639 | 0.28 |
| Sep 23, 2026 | 85.00 | 93.00 | 83.00 | 90.00 | 90.00 | +5.88% | 467,977 | 1.23 |
| Sep 22, 2026 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | 0.00% | 67,080 | 0.17 |
| Sep 21, 2026 | 84.50 | 85.95 | 83.00 | 85.00 | 85.00 | +0.59% | 277,558 | 0.71 |
| Sep 18, 2026 | 85.50 | 85.90 | 84.00 | 84.50 | 84.50 | -1.17% | 233,927 | 0.59 |
| Sep 17, 2026 | 85.50 | 86.40 | 84.00 | 85.50 | 85.50 | 0.00% | 124,418 | 0.31 |
| Sep 16, 2026 | 85.50 | 86.76 | 84.00 | 85.50 | 85.50 | -0.58% | 60,278 | 0.14 |
| Sep 15, 2026 | 85.50 | 87.00 | 84.00 | 86.00 | 86.00 | +0.23% | 274,655 | 0.64 |
| Sep 14, 2026 | 85.50 | 87.00 | 84.00 | 85.80 | 85.80 | +0.35% | 469,078 | 1.05 |
| Sep 11, 2026 | 86.00 | 87.00 | 84.30 | 85.50 | 85.50 | -0.58% | 273,855 | 0.58 |
| Sep 10, 2026 | 86.00 | 88.20 | 85.00 | 86.00 | 86.00 | -0.58% | 325,436 | 0.67 |
| Sep 09, 2026 | 88.00 | 88.00 | 86.00 | 86.50 | 86.50 | -2.15% | 287,551 | 0.60 |
| Sep 08, 2026 | 88.50 | 89.00 | 87.21 | 88.40 | 88.40 | -0.11% | 171,150 | 0.35 |
| Sep 07, 2026 | 92.50 | 94.00 | 88.00 | 88.50 | 88.50 | -3.80% | 480,965 | 1.00 |
