IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	168.10	170.60	165.30	169.00	165.92	1,664,040
2023-12-15	170.60	172.10	167.00	168.00	164.94	4,914,222
2023-12-14	162.90	172.20	157.50	168.90	165.83	3,813,729
2023-12-13	157.60	160.00	156.00	158.50	155.62	1,868,308
2023-12-12	161.60	161.70	157.10	158.10	155.22	1,813,856
2023-12-11	156.10	158.60	155.90	157.70	154.83	2,906,138
2023-12-08	160.00	161.70	154.70	156.00	153.16	3,644,788
2023-12-07	159.60	159.60	153.50	155.90	153.06	1,378,552
2023-12-06	157.30	160.00	154.00	155.90	153.06	2,065,798
2023-12-05	151.70	156.60	149.20	153.50	150.71	3,855,024
2023-12-04	146.90	151.60	145.90	149.90	147.17	2,391,645
2023-12-01	144.50	149.20	142.80	148.60	145.90	793,832
2023-11-30	151.50	151.50	142.80	142.80	140.20	1,917,779
2023-11-29	147.50	149.60	145.10	148.00	145.31	1,715,606
2023-11-28	152.60	152.60	146.80	147.30	144.62	1,005,992
2023-11-27	148.30	152.40	148.30	150.30	147.56	4,322,934
2023-11-24	150.60	154.40	148.50	151.70	148.94	1,251,024
2023-11-23	152.00	152.70	148.90	151.90	149.14	423,661
2023-11-22	153.80	154.10	149.10	151.40	148.64	817,792
2023-11-21	156.10	157.10	151.50	151.50	148.74	573,993
2023-11-20	152.00	154.50	151.30	154.10	151.30	3,023,525
2023-11-17	148.80	153.20	148.80	152.20	149.43	551,289
2023-11-16	149.80	153.50	147.60	148.00	145.31	515,998
2023-11-15	154.50	158.90	151.40	152.30	149.53	4,174,487
2023-11-14	139.00	152.70	139.00	152.50	149.72	997,137
2023-11-13	140.70	146.60	140.70	140.90	138.34	526,332
2023-11-10	140.40	144.20	138.80	144.00	141.38	4,353,928
2023-11-09	134.70	145.30	134.70	143.40	140.79	745,744
2023-11-08	138.60	142.00	136.40	137.50	135.00	3,486,757
2023-11-07	139.00	145.10	137.30	139.50	136.96	1,613,646
2023-11-06	141.90	142.40	137.00	138.50	135.98	681,225
2023-11-03	135.50	142.60	135.50	141.20	138.63	623,430
2023-11-02	134.80	140.90	130.90	136.90	134.41	1,106,615
2023-11-01	132.00	134.60	129.70	132.20	129.79	1,021,906
2023-10-31	128.80	134.60	128.80	132.00	129.60	1,141,882
2023-10-30	131.80	135.20	130.50	130.90	128.52	2,535,215
2023-10-27	128.60	132.30	127.30	131.80	129.40	695,464
2023-10-26	125.50	130.00	124.80	128.10	125.77	831,712
2023-10-25	126.70	128.10	122.50	127.40	125.08	1,979,573
2023-10-24	130.30	132.90	128.20	128.20	125.87	793,938
2023-10-23	133.90	134.30	129.00	132.00	129.60	609,700
2023-10-20	129.50	132.60	128.10	131.50	129.11	1,035,964
2023-10-19	132.80	134.20	130.80	130.80	128.42	636,224
2023-10-18	138.20	138.20	132.70	133.20	130.78	812,847
2023-10-17	133.70	139.50	133.70	138.40	135.88	358,815
2023-10-16	133.00	137.30	132.40	137.30	134.80	539,897
2023-10-13	136.20	138.20	134.80	134.80	132.35	1,670,538
2023-10-12	141.80	142.00	137.50	137.90	135.39	853,860
2023-10-11	139.00	141.10	137.20	140.30	137.75	864,537
2023-10-10	139.80	142.00	138.70	139.80	137.26	342,027
2023-10-09	137.70	140.50	137.70	138.80	136.27	661,355
2023-10-06	138.60	142.00	137.00	140.50	137.94	647,324
2023-10-05	134.20	140.30	134.20	139.20	136.67	735,152
2023-10-04	135.20	138.00	133.90	137.00	134.51	954,374
2023-10-03	137.30	139.40	136.27	137.70	135.19	2,076,687
2023-10-02	144.90	144.90	140.20	141.00	138.43	1,044,005
2023-09-29	140.90	146.80	140.00	141.50	138.92	7,245,751
2023-09-28	142.80	145.00	137.60	141.00	138.43	8,031,630
2023-09-27	149.10	149.10	143.00	144.60	141.97	884,686
2023-09-26	148.80	150.00	143.50	146.10	143.44	2,588,324

← NewerPage 13 of 22 · 1,269 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.