IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	170.85	174.15	169.45	172.95	169.80	363,690
2023-01-05	177.00	177.00	173.30	173.30	170.15	405,182
2023-01-04	166.40	175.55	166.40	173.00	169.85	499,972
2023-01-03	166.55	171.30	165.42	169.00	165.92	584,593
2022-12-30	159.60	167.85	159.60	166.00	162.98	668,420
2022-12-29	160.55	164.20	155.05	163.15	160.18	471,577
2022-12-28	159.75	163.05	156.65	157.85	154.98	643,427
2022-12-23	156.00	161.00	155.00	159.75	156.84	236,972
2022-12-22	161.30	161.30	155.15	156.30	153.46	434,330
2022-12-21	146.05	158.20	145.56	158.20	155.32	3,712,752
2022-12-20	149.85	151.00	147.00	149.55	146.83	321,457
2022-12-19	148.20	154.40	148.20	152.20	149.43	479,912
2022-12-16	154.80	157.60	150.05	151.70	148.94	2,705,421
2022-12-15	155.00	160.00	155.00	157.65	154.78	833,474
2022-12-14	155.40	159.45	155.40	158.45	155.57	533,013
2022-12-13	158.85	161.60	152.95	159.10	156.20	1,430,170
2022-12-12	152.65	155.45	149.20	154.95	152.13	715,427
2022-12-09	154.30	158.40	154.30	156.05	153.21	1,526,505
2022-12-08	156.00	158.80	153.50	157.70	154.83	754,261
2022-12-07	160.70	162.45	157.20	157.40	154.54	2,266,853
2022-12-06	166.85	167.00	162.60	162.65	159.69	630,718
2022-12-05	169.65	169.96	165.85	165.85	162.83	543,292
2022-12-02	163.30	170.65	163.30	167.05	164.01	676,581
2022-12-01	163.45	168.05	162.50	164.80	161.80	1,412,987
2022-11-30	163.00	163.00	158.25	159.35	156.45	2,966,635
2022-11-29	159.15	162.30	158.95	159.25	156.35	1,465,487
2022-11-28	166.95	166.95	160.15	160.15	157.24	451,611
2022-11-25	169.40	169.40	160.95	163.30	160.33	520,167
2022-11-24	169.65	170.20	162.90	165.25	162.24	725,680
2022-11-23	162.95	166.85	161.65	166.00	162.98	939,342
2022-11-22	160.00	164.10	159.60	163.05	160.08	864,161
2022-11-21	166.45	167.10	162.75	163.85	160.87	1,051,704
2022-11-18	166.05	166.75	163.30	166.20	163.18	985,962
2022-11-17	163.35	168.40	162.55	165.65	162.64	1,258,495
2022-11-16	174.45	175.40	165.25	166.60	163.57	1,086,020
2022-11-15	169.00	175.20	169.00	174.45	171.27	1,203,539
2022-11-14	173.00	176.50	167.55	172.35	169.21	1,424,526
2022-11-11	171.00	177.55	170.75	172.15	169.02	1,532,636
2022-11-10	164.70	174.00	159.30	169.85	166.76	1,966,280
2022-11-09	163.75	180.27	161.00	163.10	160.13	1,926,797
2022-11-08	169.35	170.85	131.43	166.85	163.81	5,681,771
2022-11-07	131.65	183.15	131.65	169.95	166.86	7,632,874
2022-11-04	128.00	135.80	128.00	134.00	131.56	656,121
2022-11-03	125.70	131.30	125.17	129.65	127.29	1,135,417
2022-11-02	131.90	132.25	127.45	128.90	126.55	2,188,019
2022-11-01	130.00	138.00	126.80	131.90	129.50	4,294,066
2022-10-31	133.60	133.60	130.25	132.00	129.60	1,124,218
2022-10-28	139.65	139.65	132.40	133.20	130.78	543,180
2022-10-27	138.25	139.45	136.05	136.40	133.92	1,985,872
2022-10-26	137.45	138.65	133.85	137.15	134.65	944,184
2022-10-25	129.40	136.40	129.15	134.90	132.44	9,423,426
2022-10-24	129.30	131.35	127.10	129.85	127.49	512,964
2022-10-21	132.00	132.00	125.60	129.35	127.00	1,626,223
2022-10-20	127.00	130.55	124.90	130.55	128.17	1,466,364
2022-10-19	123.80	128.00	123.80	127.40	125.08	2,748,178
2022-10-18	128.15	129.15	125.10	126.45	124.15	1,459,391
2022-10-17	122.25	127.30	120.75	126.90	124.59	1,338,269
2022-10-14	118.90	125.90	118.00	122.25	120.03	2,461,977
2022-10-13	115.25	123.30	111.25	117.95	115.80	5,478,650
2022-10-12	123.30	127.66	115.40	115.40	113.30	1,714,197

← NewerPage 17 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.