IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	167.25	167.25	162.70	164.45	161.46	1,200,657
2023-03-30	154.30	163.75	154.30	163.00	160.03	1,928,762
2023-03-29	150.80	152.65	149.22	152.60	149.82	1,011,849
2023-03-28	153.20	153.65	146.70	148.50	145.80	1,021,745
2023-03-27	147.15	151.65	145.00	150.25	147.52	6,413,839
2023-03-24	150.00	150.35	144.10	144.40	141.77	4,616,641
2023-03-23	157.00	159.00	150.80	150.80	148.06	901,069
2023-03-22	166.60	166.60	157.60	159.25	156.35	5,510,168
2023-03-21	157.00	163.40	157.00	163.40	160.43	1,653,104
2023-03-20	153.30	157.80	147.50	157.35	154.49	4,622,544
2023-03-17	160.85	165.50	155.00	155.30	152.47	6,752,937
2023-03-16	163.30	164.20	159.35	161.90	158.95	856,618
2023-03-15	170.35	172.00	159.05	161.70	158.76	4,292,074
2023-03-14	165.80	170.75	165.80	168.00	164.94	2,056,863
2023-03-13	183.35	186.65	164.85	165.95	162.93	4,967,812
2023-03-10	187.70	187.70	178.65	184.20	180.85	2,700,031
2023-03-09	188.45	190.95	184.85	188.80	185.36	2,083,039
2023-03-08	191.30	192.45	188.65	191.20	187.72	923,658
2023-03-07	185.70	197.78	183.00	192.05	188.55	2,073,040
2023-03-06	186.45	188.30	183.30	188.25	184.82	912,290
2023-03-03	182.25	185.40	181.50	184.65	181.29	765,917
2023-03-02	178.65	182.25	178.15	181.40	178.10	1,009,909
2023-03-01	181.00	184.10	180.20	180.20	176.92	815,594
2023-02-28	181.70	184.50	180.10	183.30	179.96	1,148,366
2023-02-27	177.65	182.50	177.05	182.00	178.69	790,397
2023-02-24	175.20	179.90	175.20	177.00	173.78	353,692
2023-02-23	185.55	185.55	177.30	178.30	175.05	590,831
2023-02-22	179.80	182.60	179.25	180.55	177.26	573,813
2023-02-21	189.50	191.21	182.30	182.45	179.13	669,438
2023-02-20	187.95	191.80	187.50	189.15	185.71	569,563
2023-02-17	188.70	190.43	186.65	187.60	184.19	2,401,670
2023-02-16	189.80	190.05	185.00	189.65	186.20	887,843
2023-02-15	187.85	187.85	179.75	185.55	182.17	712,942
2023-02-14	185.35	189.50	182.65	182.65	179.33	724,263
2023-02-13	183.80	186.60	182.75	185.80	182.42	565,476
2023-02-10	183.15	184.65	180.00	182.75	179.42	1,155,067
2023-02-09	184.70	188.95	180.10	185.45	182.07	934,182
2023-02-08	188.65	191.20	186.40	186.60	183.20	840,717
2023-02-07	193.00	193.35	183.55	183.65	180.31	1,331,946
2023-02-06	199.00	199.00	185.35	192.20	188.70	1,450,694
2023-02-03	195.10	196.95	183.30	196.70	193.12	1,651,420
2023-02-02	187.45	199.45	187.45	197.70	194.10	1,224,783
2023-02-01	186.40	188.80	184.30	185.05	181.68	1,385,100
2023-01-31	187.95	189.35	185.55	185.55	182.17	1,584,940
2023-01-30	187.00	187.60	183.75	187.20	183.79	921,683
2023-01-27	182.75	189.80	180.55	189.80	186.35	1,289,421
2023-01-26	181.95	185.55	180.80	182.15	178.83	1,324,296
2023-01-25	178.05	184.05	178.05	181.85	178.54	536,982
2023-01-24	183.05	183.35	180.55	181.65	178.34	1,011,919
2023-01-23	182.30	184.75	181.50	183.05	179.72	560,474
2023-01-20	180.15	183.35	178.80	182.40	179.08	1,619,497
2023-01-19	185.00	185.95	178.50	178.60	175.35	2,046,497
2023-01-18	182.15	188.60	182.15	185.25	181.88	1,409,567
2023-01-17	184.40	190.70	184.15	187.00	183.60	1,338,977
2023-01-16	185.00	190.80	184.95	190.45	186.98	611,225
2023-01-13	181.15	188.30	181.15	186.65	183.25	840,179
2023-01-12	180.00	186.00	180.00	185.20	181.83	648,643
2023-01-11	174.35	182.88	174.35	178.80	175.55	827,031
2023-01-10	170.50	175.25	170.50	173.55	170.39	979,730
2023-01-09	169.35	176.35	169.35	173.15	170.00	1,299,792

← NewerPage 16 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.