IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	176.20	182.70	175.70	181.50	179.15	1,209,967
2024-06-11	179.80	180.00	176.30	176.50	174.21	3,199,474
2024-06-10	178.50	180.00	177.20	178.00	175.69	932,706
2024-06-07	183.00	183.00	177.90	181.20	178.85	1,345,964
2024-06-06	185.00	186.70	182.00	182.40	180.03	886,317
2024-06-05	185.30	185.60	183.00	184.30	181.91	694,781
2024-06-04	180.00	185.50	180.00	184.50	182.11	1,087,399
2024-06-03	183.80	186.50	181.24	182.10	179.74	1,536,740
2024-05-31	184.10	184.90	176.32	182.60	180.23	4,585,424
2024-05-30	184.00	186.59	181.20	182.70	180.33	2,499,988
2024-05-29	198.00	198.00	184.00	184.00	181.61	5,278,414
2024-05-28	205.20	210.00	204.60	207.00	204.32	899,762
2024-05-24	204.00	205.80	204.00	205.20	202.54	326,669
2024-05-23	201.80	206.00	201.80	204.60	201.95	570,389
2024-05-22	204.00	207.00	202.60	206.00	203.33	607,109
2024-05-21	201.20	206.40	201.10	204.80	202.14	701,349
2024-05-20	204.80	207.80	204.00	205.80	203.13	621,822
2024-05-17	208.00	208.00	199.03	204.60	201.95	12,984,380
2024-05-16	208.00	211.00	200.10	206.40	203.72	3,011,478
2024-05-15	194.90	207.80	194.90	205.00	202.34	2,823,725
2024-05-14	205.00	205.00	197.40	199.30	196.72	584,510
2024-05-13	196.40	201.29	195.00	199.90	197.31	963,752
2024-05-10	190.00	196.20	190.00	194.90	192.37	1,862,886
2024-05-09	192.00	194.10	191.90	193.30	190.79	873,796
2024-05-08	192.80	192.80	190.90	192.60	190.10	652,013
2024-05-07	189.50	192.12	187.80	191.30	188.82	1,196,027
2024-05-03	188.10	190.50	186.20	189.80	187.34	886,389
2024-05-02	187.60	189.90	187.30	188.00	185.56	790,646
2024-05-01	185.50	189.60	185.50	188.70	185.27	374,819
2024-04-30	185.00	188.40	185.00	185.90	182.52	752,681
2024-04-29	186.60	189.90	183.50	188.50	185.07	832,429
2024-04-26	182.50	188.70	182.50	186.20	182.81	1,214,145
2024-04-25	183.30	184.10	181.90	183.80	180.45	1,328,173
2024-04-24	184.60	185.30	182.30	183.50	180.16	921,828
2024-04-23	187.50	187.60	183.50	185.50	182.12	966,224
2024-04-22	180.90	184.50	180.90	184.50	181.14	843,407
2024-04-19	180.90	182.60	179.10	181.80	178.49	1,010,389
2024-04-18	182.10	183.50	180.40	182.90	179.57	739,447
2024-04-17	179.00	182.80	178.30	181.40	178.10	1,108,754
2024-04-16	177.70	180.60	177.70	179.30	176.04	1,920,397
2024-04-15	179.00	185.94	175.80	182.10	178.79	744,401
2024-04-12	189.50	189.50	177.90	178.40	175.15	1,683,186
2024-04-11	183.00	187.30	179.60	185.00	181.63	2,418,707
2024-04-10	185.00	189.30	181.90	184.50	181.14	1,239,021
2024-04-09	186.80	188.16	185.70	187.00	183.60	738,811
2024-04-08	186.40	191.00	186.40	187.60	184.19	1,598,613
2024-04-05	185.20	186.81	182.70	186.80	183.40	1,148,462
2024-04-04	185.80	191.40	185.80	188.70	185.27	1,099,658
2024-04-03	184.00	187.60	184.00	186.90	183.50	1,137,921
2024-04-02	193.80	197.70	184.40	187.20	183.79	1,491,381
2024-03-28	194.80	196.30	192.90	192.90	189.39	949,137
2024-03-27	198.00	198.00	182.68	195.50	191.94	8,540,086
2024-03-26	193.40	209.80	193.20	194.70	191.16	2,753,515
2024-03-25	191.30	194.44	191.30	193.30	189.78	1,108,346
2024-03-22	193.50	193.70	189.70	192.80	189.29	1,339,183
2024-03-21	187.00	192.20	186.00	190.40	186.93	1,589,226
2024-03-20	180.90	185.30	180.00	184.70	181.34	2,878,963
2024-03-19	180.70	181.00	178.20	180.10	176.82	687,983
2024-03-18	181.80	181.80	179.10	180.70	177.41	714,717
2024-03-15	185.00	185.00	180.30	181.00	177.71	1,527,777

← NewerPage 11 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.