IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	180.70	184.00	180.70	182.20	178.88	832,306
2024-03-13	180.20	183.80	180.00	181.30	178.00	850,554
2024-03-12	183.00	184.30	179.90	180.00	176.72	1,096,132
2024-03-11	182.00	183.10	179.90	181.90	178.59	1,481,472
2024-03-08	179.20	183.90	177.60	182.30	178.98	1,893,705
2024-03-07	179.10	180.40	175.70	177.90	174.66	3,472,206
2024-03-06	184.20	184.20	175.30	178.00	174.76	2,039,099
2024-03-05	182.40	182.40	171.60	180.00	176.72	3,173,600
2024-03-04	187.90	188.40	183.50	184.80	181.44	2,078,359
2024-03-01	187.00	189.10	185.10	188.00	184.58	3,169,419
2024-02-29	188.00	188.80	185.79	185.80	182.42	3,098,841
2024-02-28	189.00	190.23	185.40	186.20	182.81	3,034,539
2024-02-27	193.90	193.90	186.89	186.90	183.50	1,179,322
2024-02-26	197.50	198.00	190.60	191.40	187.92	2,327,589
2024-02-23	201.20	202.80	195.70	197.60	194.00	1,734,751
2024-02-22	201.60	201.60	196.30	201.20	197.54	353,747
2024-02-21	202.60	202.60	197.00	197.10	193.51	478,700
2024-02-20	199.70	199.90	196.00	197.70	194.10	719,358
2024-02-19	199.20	202.20	198.46	199.70	196.07	954,768
2024-02-16	197.00	200.81	197.00	200.80	197.15	22,420,645
2024-02-15	194.30	198.40	193.27	197.50	193.91	969,139
2024-02-14	191.00	195.50	188.80	192.60	189.09	1,479,683
2024-02-13	198.90	200.27	189.40	190.60	187.13	2,381,502
2024-02-12	195.50	198.80	194.30	198.80	195.18	758,018
2024-02-09	198.00	200.00	191.10	193.40	189.88	2,062,436
2024-02-08	193.00	196.80	189.81	195.70	192.14	5,353,046
2024-02-07	191.30	192.60	189.30	191.90	188.41	4,786,244
2024-02-06	187.20	190.20	186.20	190.20	186.74	1,936,175
2024-02-05	189.00	192.70	185.20	186.70	183.30	2,113,053
2024-02-02	189.00	190.70	185.58	189.00	185.56	1,090,336
2024-02-01	183.90	188.40	183.90	184.70	181.34	4,630,511
2024-01-31	181.30	188.60	177.50	187.90	184.48	12,896,690
2024-01-30	184.40	186.60	183.40	184.70	181.34	6,566,609
2024-01-29	185.00	187.50	183.59	183.60	180.26	2,716,692
2024-01-26	189.90	190.00	186.00	187.00	183.60	1,032,067
2024-01-25	184.00	188.50	181.00	188.50	185.07	2,407,936
2024-01-24	179.00	184.80	177.80	184.80	181.44	1,440,045
2024-01-23	175.00	180.20	175.00	177.70	174.47	5,656,978
2024-01-22	179.20	180.70	177.50	180.10	176.82	2,739,730
2024-01-19	179.80	179.80	173.90	176.70	173.48	662,081
2024-01-18	175.10	176.80	172.30	176.00	172.80	1,181,093
2024-01-17	177.00	177.00	170.50	174.10	170.93	1,085,819
2024-01-16	177.00	180.00	175.00	178.10	174.86	3,349,950
2024-01-15	179.50	180.30	175.20	176.90	173.68	1,290,066
2024-01-12	177.90	181.50	177.30	178.70	175.45	1,624,946
2024-01-11	185.00	186.10	174.99	175.00	171.81	8,446,106
2024-01-10	180.00	184.50	178.70	184.20	180.85	3,563,957
2024-01-09	180.40	180.40	174.40	176.90	173.68	2,407,971
2024-01-08	170.40	178.40	170.40	178.40	175.15	3,489,071
2024-01-05	174.00	176.30	171.80	175.00	171.81	1,187,688
2024-01-04	174.70	177.30	172.90	176.50	173.29	1,223,631
2024-01-03	179.50	181.10	174.60	175.70	172.50	1,340,788
2024-01-02	186.70	190.00	178.20	178.20	174.96	2,118,832
2023-12-29	187.00	189.30	184.20	189.30	185.85	930,774
2023-12-28	183.80	184.40	181.60	183.50	180.16	1,180,200
2023-12-27	182.10	186.30	180.40	183.00	179.67	1,169,445
2023-12-22	179.30	183.30	177.10	183.30	179.96	1,203,961
2023-12-21	175.60	177.70	162.50	177.70	174.47	1,365,781
2023-12-20	175.00	177.39	173.10	176.00	172.80	1,201,782
2023-12-19	170.10	173.50	168.70	173.50	170.34	3,573,749

← NewerPage 12 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.