IWG PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 188.70 | 188.70 | 184.70 | 186.10 | 186.10 | 2,100,018 |
| 2026-10-22 | 185.70 | 188.80 | 184.30 | 186.40 | 186.40 | 14,696,465 |
| 2026-10-21 | 185.00 | 187.30 | 183.90 | 186.90 | 186.90 | 7,041,354 |
| 2026-10-20 | 186.40 | 186.40 | 181.00 | 185.60 | 185.60 | 5,601,635 |
| 2026-10-19 | 185.90 | 186.00 | 182.30 | 184.50 | 184.50 | 3,118,924 |
| 2026-10-16 | 184.80 | 186.90 | 181.80 | 186.00 | 186.00 | 4,202,159 |
| 2026-10-15 | 184.00 | 185.00 | 181.50 | 183.00 | 183.00 | 4,765,341 |
| 2026-10-14 | 183.50 | 186.90 | 181.50 | 182.10 | 182.10 | 4,437,297 |
| 2026-10-13 | 186.00 | 186.70 | 180.20 | 181.60 | 181.60 | 3,774,156 |
| 2026-10-12 | 184.00 | 189.60 | 182.02 | 184.90 | 184.90 | 2,558,569 |
| 2026-10-09 | 182.00 | 186.30 | 178.90 | 183.70 | 183.70 | 7,655,560 |
| 2026-10-08 | 178.40 | 180.10 | 174.20 | 178.40 | 178.40 | 2,166,303 |
| 2026-10-07 | 175.20 | 179.30 | 173.70 | 178.00 | 178.00 | 2,868,982 |
| 2026-10-06 | 176.90 | 178.76 | 173.20 | 177.50 | 177.50 | 10,779,326 |
| 2026-10-05 | 175.20 | 176.90 | 174.20 | 174.50 | 174.50 | 4,900,866 |
| 2026-10-02 | 176.10 | 179.10 | 175.50 | 176.40 | 176.40 | 1,896,589 |
| 2026-10-01 | 176.40 | 180.30 | 174.50 | 177.00 | 177.00 | 6,301,186 |
| 2026-09-30 | 179.00 | 184.40 | 177.10 | 178.60 | 178.60 | 3,561,645 |
| 2026-09-29 | 175.00 | 176.60 | 172.30 | 173.70 | 173.70 | 6,990,557 |
| 2026-09-28 | 177.40 | 177.40 | 171.50 | 172.70 | 172.70 | 1,845,829 |
| 2026-09-25 | 173.90 | 174.90 | 171.40 | 172.50 | 172.50 | 1,551,382 |
| 2026-09-24 | 175.40 | 176.80 | 171.50 | 171.50 | 171.50 | 8,778,376 |
| 2026-09-23 | 176.80 | 179.20 | 174.70 | 176.40 | 176.40 | 1,701,563 |
| 2026-09-22 | 173.60 | 178.74 | 172.80 | 175.70 | 175.70 | 3,023,142 |
| 2026-09-21 | 172.00 | 176.50 | 172.00 | 174.80 | 174.80 | 6,279,843 |
| 2026-09-18 | 177.70 | 182.40 | 172.50 | 172.50 | 172.50 | 8,967,513 |
| 2026-09-17 | 177.00 | 179.50 | 172.10 | 178.40 | 178.40 | 1,521,518 |
| 2026-09-16 | 177.00 | 178.70 | 173.30 | 176.00 | 176.00 | 1,896,939 |
| 2026-09-15 | 179.90 | 180.30 | 177.60 | 177.60 | 177.60 | 1,478,844 |
| 2026-09-14 | 185.80 | 185.80 | 177.60 | 180.10 | 180.10 | 1,535,075 |
| 2026-09-11 | 180.00 | 186.00 | 178.70 | 181.30 | 181.30 | 2,497,128 |
| 2026-09-10 | 175.20 | 180.10 | 175.20 | 178.50 | 178.50 | 1,628,144 |
| 2026-09-09 | 183.40 | 183.40 | 178.10 | 178.60 | 178.24 | 1,031,201 |
| 2026-09-08 | 184.60 | 189.90 | 183.40 | 183.40 | 183.03 | 1,418,040 |
| 2026-09-07 | 188.00 | 189.90 | 185.00 | 185.80 | 185.43 | 1,213,004 |
| 2026-09-04 | 187.10 | 189.90 | 184.60 | 188.60 | 188.22 | 1,115,215 |
| 2026-09-03 | 181.30 | 186.70 | 180.40 | 186.10 | 185.73 | 2,851,347 |
| 2026-09-02 | 186.00 | 186.00 | 178.60 | 181.30 | 180.94 | 32,284,905 |
| 2026-09-01 | 187.80 | 190.10 | 183.50 | 184.90 | 184.53 | 2,062,337 |
| 2026-08-28 | 186.40 | 192.70 | 186.40 | 190.00 | 189.62 | 3,220,282 |
| 2026-08-27 | 181.80 | 188.50 | 181.80 | 188.50 | 188.12 | 2,539,152 |
| 2026-08-26 | 184.60 | 184.60 | 180.80 | 182.50 | 182.13 | 2,825,789 |
| 2026-08-25 | 182.30 | 184.80 | 180.20 | 180.20 | 179.84 | 1,540,695 |
| 2026-08-24 | 179.00 | 181.10 | 177.90 | 180.70 | 180.34 | 1,583,960 |
| 2026-08-21 | 173.70 | 178.60 | 173.70 | 178.00 | 177.64 | 974,874 |
| 2026-08-20 | 172.90 | 176.00 | 171.50 | 175.20 | 174.85 | 1,464,253 |
| 2026-08-19 | 171.60 | 173.90 | 170.20 | 173.90 | 173.55 | 1,027,823 |
| 2026-08-18 | 175.00 | 178.00 | 171.80 | 172.20 | 171.85 | 3,371,093 |
| 2026-08-17 | 177.00 | 180.40 | 176.60 | 176.60 | 176.25 | 1,379,889 |
| 2026-08-14 | 180.00 | 183.80 | 177.40 | 178.30 | 177.94 | 1,471,411 |
| 2026-08-13 | 177.50 | 186.20 | 176.80 | 182.50 | 182.13 | 2,704,237 |
| 2026-08-12 | 183.30 | 185.20 | 175.40 | 177.10 | 176.74 | 4,199,194 |
| 2026-08-11 | 189.90 | 189.90 | 165.00 | 183.10 | 182.73 | 5,673,526 |
| 2026-08-10 | 190.00 | 190.00 | 183.90 | 185.70 | 185.33 | 3,382,612 |
| 2026-08-07 | 185.60 | 189.80 | 185.00 | 189.60 | 189.22 | 2,195,466 |
| 2026-08-06 | 193.50 | 193.70 | 182.20 | 185.80 | 185.43 | 1,319,589 |
| 2026-08-05 | 185.80 | 192.00 | 185.80 | 188.80 | 188.42 | 2,065,547 |
| 2026-08-04 | 195.40 | 201.80 | 183.80 | 186.80 | 186.42 | 2,899,904 |
| 2026-08-03 | 198.00 | 202.20 | 195.00 | 199.50 | 199.10 | 1,615,710 |
| 2026-07-31 | 199.70 | 201.60 | 196.20 | 197.10 | 196.70 | 1,920,709 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0036 GBP |
| 2026-04-30 | 0.0069 GBP |
| 2025-09-18 | 0.0033 GBP |
| 2025-05-01 | 0.0068 GBP |
| 2024-09-05 | 0.0033 GBP |
| 2024-05-02 | 0.0100 GBP |
| 2020-04-23 | 0.0480 GBP |
| 2019-09-05 | 0.0215 GBP |
| 2019-04-25 | 0.0435 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.