IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	152.10	155.00	149.60	150.40	147.66	989,408
2023-09-22	157.00	157.00	153.60	155.40	152.57	884,070
2023-09-21	161.50	161.60	157.30	157.70	154.83	1,014,502
2023-09-20	158.00	162.80	158.00	162.00	159.05	780,142
2023-09-19	158.60	160.80	155.30	155.50	152.67	922,130
2023-09-18	166.90	166.90	159.40	160.70	157.78	997,480
2023-09-15	171.50	171.50	165.90	166.10	163.08	1,815,464
2023-09-14	164.70	171.50	164.70	171.50	168.38	1,419,591
2023-09-13	169.80	169.80	163.60	168.30	165.24	737,325
2023-09-12	169.20	171.00	165.30	166.90	163.86	755,267
2023-09-11	173.80	174.20	172.10	172.10	168.97	657,514
2023-09-08	172.10	173.60	168.60	169.20	166.12	1,025,806
2023-09-07	169.20	175.10	168.11	172.60	169.46	530,717
2023-09-06	175.00	175.20	171.10	173.10	169.95	921,619
2023-09-05	172.00	175.20	171.00	173.80	170.64	641,475
2023-09-04	175.00	178.60	173.80	173.80	170.64	454,768
2023-09-01	179.00	180.00	174.20	174.80	171.62	5,363,598
2023-08-31	179.00	181.90	179.00	179.20	175.94	1,370,783
2023-08-30	180.00	180.90	175.90	178.30	175.05	1,770,192
2023-08-29	174.90	178.90	173.60	178.30	175.05	1,495,568
2023-08-25	175.00	175.80	170.30	173.60	170.44	1,801,082
2023-08-24	172.00	176.20	167.00	173.90	170.73	2,190,084
2023-08-23	167.40	170.40	165.70	170.30	167.20	582,733
2023-08-22	161.10	167.00	161.00	167.00	163.96	6,018,787
2023-08-21	159.40	162.20	156.90	161.80	158.86	2,438,305
2023-08-18	162.00	162.80	155.61	162.00	159.05	8,563,400
2023-08-17	169.80	169.80	158.40	163.50	160.52	4,463,022
2023-08-16	166.70	167.10	165.20	165.50	162.49	540,635
2023-08-15	171.40	171.40	165.00	165.90	162.88	593,694
2023-08-14	162.90	169.40	162.90	169.40	166.32	3,532,330
2023-08-11	168.30	170.80	165.00	165.00	162.00	1,520,319
2023-08-10	166.30	173.60	165.90	169.90	166.81	2,712,812
2023-08-09	155.00	167.20	152.90	166.30	163.27	1,563,264
2023-08-08	154.00	154.65	147.40	151.50	148.74	1,138,014
2023-08-07	153.50	153.70	149.50	150.00	147.27	945,863
2023-08-04	150.20	151.80	149.40	150.00	147.27	549,141
2023-08-03	153.40	153.40	149.40	149.40	146.68	851,177
2023-08-02	148.20	152.00	143.20	152.00	149.23	1,404,294
2023-08-01	152.30	152.30	147.20	149.00	146.29	627,884
2023-07-31	151.50	153.90	147.90	152.90	150.12	915,137
2023-07-28	151.00	151.00	146.40	148.50	145.80	550,746
2023-07-27	148.70	152.70	148.30	149.50	146.78	600,505
2023-07-26	145.00	149.10	145.00	148.60	145.90	621,813
2023-07-25	150.20	150.20	145.70	145.70	143.05	794,504
2023-07-24	153.50	153.50	148.00	148.00	145.31	1,910,834
2023-07-21	152.60	152.60	148.50	150.30	147.56	986,368
2023-07-20	152.00	157.40	150.70	152.00	149.23	891,577
2023-07-19	147.60	152.90	146.90	151.40	148.64	775,494
2023-07-18	141.00	145.20	140.40	144.30	141.67	782,024
2023-07-17	142.00	142.50	140.10	142.10	139.51	557,475
2023-07-14	143.90	146.30	142.50	143.20	140.59	879,400
2023-07-13	143.70	146.90	143.70	144.90	142.26	1,156,625
2023-07-12	134.80	147.00	134.80	145.40	142.75	2,674,017
2023-07-11	130.60	135.60	130.30	135.30	132.84	1,875,507
2023-07-10	132.70	133.10	129.60	131.20	128.81	2,068,180
2023-07-07	133.00	133.21	130.90	132.80	130.38	648,321
2023-07-06	140.90	140.90	131.10	132.90	130.48	826,231
2023-07-05	139.80	139.80	136.50	138.30	135.78	3,823,937
2023-07-04	138.00	141.50	138.00	139.80	137.26	3,580,543
2023-07-03	137.20	140.30	136.40	139.60	137.06	826,637

← NewerPage 14 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.