IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	133.40	137.80	131.09	137.80	135.29	10,725,247
2023-06-29	140.70	143.50	130.80	133.00	130.58	1,982,147
2023-06-28	130.00	141.90	130.00	140.00	137.45	2,676,983
2023-06-27	135.10	136.20	130.50	134.00	131.56	4,475,107
2023-06-26	139.50	139.50	133.30	133.90	131.46	854,227
2023-06-23	144.20	145.80	138.00	138.50	135.98	2,000,837
2023-06-22	146.50	147.90	144.40	146.60	143.93	746,291
2023-06-21	148.50	150.00	145.00	147.60	144.91	628,165
2023-06-20	149.90	151.30	148.00	150.20	147.47	1,606,144
2023-06-19	153.40	156.10	149.90	150.80	148.06	537,194
2023-06-16	153.20	156.80	153.20	153.80	151.00	2,216,018
2023-06-15	157.30	158.60	150.70	153.70	150.90	1,428,216
2023-06-14	157.20	159.10	156.90	156.90	154.04	3,340,021
2023-06-13	160.80	161.80	154.00	158.60	155.71	1,371,733
2023-06-12	164.90	165.80	159.00	160.40	157.48	1,917,923
2023-06-09	161.80	165.70	158.30	165.50	162.49	1,293,620
2023-06-08	160.90	162.80	160.85	162.80	159.84	823,709
2023-06-07	160.00	161.40	158.80	160.50	157.58	811,284
2023-06-06	157.80	160.30	154.00	160.30	157.38	499,792
2023-06-05	155.80	158.14	153.30	155.10	152.28	540,392
2023-06-02	152.70	154.10	150.00	153.30	150.51	2,861,801
2023-06-01	143.20	149.60	143.20	148.70	145.99	619,380
2023-05-31	142.90	147.60	142.30	145.40	142.75	1,653,984
2023-05-30	145.90	147.70	144.50	144.50	141.87	535,742
2023-05-26	146.80	146.80	142.30	143.10	140.50	525,776
2023-05-25	149.00	149.00	143.30	145.00	142.36	541,137
2023-05-24	153.10	153.10	145.10	145.20	142.56	2,197,801
2023-05-23	150.20	153.50	149.50	153.10	150.31	1,715,114
2023-05-22	152.30	152.30	148.60	150.00	147.27	4,020,933
2023-05-19	149.50	149.70	147.60	147.60	144.91	1,103,686
2023-05-18	150.90	152.60	149.10	149.90	147.17	725,806
2023-05-17	146.50	149.40	145.30	149.40	146.68	14,731,677
2023-05-16	153.10	153.10	147.50	150.40	147.66	616,495
2023-05-15	147.60	152.30	146.70	150.00	147.27	703,883
2023-05-12	150.60	154.66	150.10	150.20	147.47	1,092,525
2023-05-11	159.00	161.90	153.50	153.50	150.71	3,984,768
2023-05-10	167.70	167.70	159.90	159.90	156.99	1,372,510
2023-05-09	166.00	167.40	164.60	167.00	163.96	1,088,655
2023-05-05	166.50	169.50	166.22	168.70	165.63	605,092
2023-05-04	167.90	167.90	161.10	164.80	161.80	3,897,819
2023-05-03	166.90	167.50	165.10	167.20	164.16	472,338
2023-05-02	167.90	172.60	166.90	168.00	164.94	606,413
2023-04-28	169.00	170.00	166.60	169.70	166.61	913,958
2023-04-27	163.10	169.00	162.60	167.10	164.06	1,205,450
2023-04-26	163.40	168.40	162.90	165.90	162.88	484,388
2023-04-25	166.00	168.80	165.65	168.00	164.94	676,181
2023-04-24	171.50	173.30	169.00	169.50	166.42	700,357
2023-04-21	165.60	171.80	165.30	171.80	168.67	1,275,036
2023-04-20	166.80	172.40	166.60	167.50	164.45	1,012,810
2023-04-19	169.80	172.80	168.90	171.70	168.58	924,690
2023-04-18	169.10	172.70	168.10	170.80	167.69	797,096
2023-04-17	175.80	175.80	170.10	173.40	170.24	320,014
2023-04-14	170.80	174.80	170.80	171.20	168.08	355,345
2023-04-13	171.20	171.65	167.80	170.80	167.69	649,030
2023-04-12	172.20	172.20	167.62	170.30	167.20	783,782
2023-04-11	163.70	168.10	163.70	168.10	165.04	2,396,800
2023-04-06	156.50	164.30	156.50	163.70	160.72	557,315
2023-04-05	167.70	167.70	159.80	161.30	158.36	893,562
2023-04-04	168.20	168.30	165.90	167.90	164.84	1,021,837
2023-04-03	163.20	165.20	160.30	164.80	161.80	2,657,416

← NewerPage 15 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.