IWG PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	172.80	177.00	169.20	169.20	167.33	925,299
2024-09-04	174.00	179.30	170.40	172.80	170.56	1,103,372
2024-09-03	178.40	179.30	173.50	174.30	172.04	724,314
2024-09-02	180.20	185.30	178.10	178.50	176.18	973,457
2024-08-30	177.90	181.40	177.90	180.10	177.76	972,362
2024-08-29	176.90	179.20	175.10	177.20	174.90	18,725,538
2024-08-28	180.00	183.30	176.10	176.10	173.82	515,082
2024-08-27	180.30	185.10	179.50	180.80	178.46	19,758,635
2024-08-23	180.60	182.80	176.70	179.50	177.17	762,860
2024-08-22	180.00	181.80	177.40	179.60	177.27	5,518,692
2024-08-21	174.10	179.90	172.10	178.00	175.69	960,146
2024-08-20	170.00	176.70	170.00	172.80	170.56	725,134
2024-08-19	169.00	174.70	168.70	173.70	171.45	860,433
2024-08-16	169.60	175.30	166.50	168.60	166.41	828,607
2024-08-15	171.70	172.80	165.20	169.70	167.50	870,594
2024-08-14	171.60	172.60	170.30	171.30	169.08	811,393
2024-08-13	165.80	174.80	162.80	170.00	167.80	5,496,332
2024-08-12	169.60	171.80	167.10	168.80	166.61	5,910,688
2024-08-09	166.50	172.30	163.60	168.30	166.12	830,211
2024-08-08	174.50	179.30	166.80	168.30	166.12	1,162,031
2024-08-07	172.00	173.10	168.30	172.10	169.87	1,792,545
2024-08-06	159.30	171.90	156.20	166.50	164.34	5,999,522
2024-08-05	160.20	164.60	152.00	159.60	157.53	2,414,732
2024-08-02	171.00	175.20	163.20	164.40	162.27	2,355,573
2024-08-01	176.60	176.60	171.00	171.10	168.88	1,303,004
2024-07-31	176.30	179.20	171.80	172.80	170.56	1,758,661
2024-07-30	172.60	175.80	172.20	173.70	171.45	1,065,983
2024-07-29	171.00	175.00	171.00	172.60	170.36	653,498
2024-07-26	172.50	175.30	165.10	171.50	169.28	874,314
2024-07-25	168.50	169.40	165.70	168.30	166.12	919,822
2024-07-24	169.60	172.00	168.70	168.70	166.51	860,326
2024-07-23	172.00	172.47	170.10	171.80	169.57	562,917
2024-07-22	172.90	174.80	172.40	172.40	170.16	645,892
2024-07-19	172.50	173.50	171.20	172.90	170.66	499,241
2024-07-18	172.00	175.00	169.30	173.30	171.05	1,015,925
2024-07-17	175.80	179.20	170.80	171.60	169.37	783,481
2024-07-16	173.90	175.60	172.10	175.00	172.73	890,495
2024-07-15	175.00	176.10	173.40	173.90	171.64	746,273
2024-07-12	177.00	179.30	173.80	175.00	172.73	941,009
2024-07-11	177.80	179.10	173.70	177.00	174.70	1,312,580
2024-07-10	171.90	175.00	169.00	173.50	171.25	1,277,048
2024-07-09	173.00	174.80	170.70	171.80	169.57	835,606
2024-07-08	175.70	178.50	172.40	172.90	170.66	767,337
2024-07-05	178.10	179.50	173.70	173.70	171.45	1,131,251
2024-07-04	177.40	178.30	173.50	173.80	171.55	463,650
2024-07-03	172.70	175.10	171.20	175.10	172.83	874,627
2024-07-02	170.30	172.60	166.80	170.80	168.58	1,245,291
2024-07-01	174.00	175.90	171.80	172.50	170.26	784,341
2024-06-28	174.00	175.60	170.00	172.90	170.66	877,497
2024-06-27	178.20	179.80	170.10	174.40	172.14	1,086,401
2024-06-26	177.50	179.30	170.00	174.60	172.34	2,491,357
2024-06-25	177.50	177.70	170.00	176.40	174.11	684,145
2024-06-24	175.00	176.40	170.10	175.90	173.62	838,640
2024-06-21	177.10	179.80	172.40	173.50	171.25	2,924,463
2024-06-20	177.80	179.60	174.90	176.50	174.21	999,245
2024-06-19	177.70	179.30	176.60	177.20	174.90	981,380
2024-06-18	175.30	178.80	174.90	177.70	175.40	956,072
2024-06-17	177.70	178.60	173.70	173.70	171.45	612,377
2024-06-14	176.90	178.40	173.70	178.00	175.69	891,031
2024-06-13	180.40	181.00	177.10	177.20	174.90	838,564

← NewerPage 10 of 22 · 1,262 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.