IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	125.00	125.80	120.75	122.00	119.78	1,766,809
2022-10-10	127.30	128.57	125.25	125.85	123.56	1,068,143
2022-10-07	133.60	133.60	128.00	128.20	125.87	1,089,566
2022-10-06	125.30	132.81	125.30	131.35	128.96	1,527,526
2022-10-05	132.00	132.00	126.65	129.05	126.70	4,328,939
2022-10-04	122.95	130.80	122.43	130.20	127.83	1,469,263
2022-10-03	126.55	127.60	122.30	126.50	124.20	1,695,959
2022-09-30	123.90	127.90	123.00	126.25	123.95	1,845,704
2022-09-29	129.00	129.00	121.50	123.90	121.64	1,605,013
2022-09-28	123.50	126.95	117.60	126.95	124.64	2,637,314
2022-09-27	129.70	129.70	123.50	123.90	121.64	3,371,375
2022-09-26	128.25	131.70	126.80	127.05	124.74	1,671,013
2022-09-23	135.10	135.75	128.80	131.10	128.71	2,885,564
2022-09-22	139.80	139.80	134.90	136.40	133.92	5,815,714
2022-09-21	140.75	141.30	138.15	141.30	138.73	2,499,008
2022-09-20	140.45	146.50	139.70	141.20	138.63	8,665,079
2022-09-16	136.25	144.70	132.75	144.20	141.58	10,836,479
2022-09-15	136.10	137.55	134.40	136.25	133.77	4,574,100
2022-09-14	139.70	140.90	135.05	135.15	132.69	7,435,341
2022-09-13	152.00	152.75	141.25	141.90	139.32	3,179,121
2022-09-12	149.35	153.40	148.30	152.25	149.48	3,278,372
2022-09-09	147.45	148.55	143.75	148.55	145.85	5,088,421
2022-09-08	145.00	147.00	143.35	144.70	142.07	4,047,028
2022-09-07	147.40	147.40	144.50	145.85	143.20	5,279,162
2022-09-06	148.45	149.75	146.55	147.65	144.96	1,960,093
2022-09-05	151.00	152.40	147.40	148.65	145.94	2,642,907
2022-09-02	154.70	155.50	151.30	153.60	150.80	2,232,747
2022-09-01	160.65	160.65	153.05	154.50	151.69	2,589,326
2022-08-31	158.50	161.10	156.35	160.90	157.97	2,012,842
2022-08-30	155.70	161.50	155.50	158.15	155.27	1,739,882
2022-08-26	157.60	158.85	155.75	156.50	153.65	2,013,769
2022-08-25	160.75	161.50	157.00	157.40	154.54	1,258,163
2022-08-24	157.00	159.15	154.60	158.30	155.42	1,954,297
2022-08-23	157.20	158.80	154.55	158.55	155.66	3,156,854
2022-08-22	166.50	166.50	155.99	158.00	155.12	2,003,175
2022-08-19	166.50	167.70	162.55	164.40	161.41	2,175,211
2022-08-18	168.70	169.90	166.93	167.45	164.40	1,392,069
2022-08-17	173.85	173.85	167.90	170.50	167.40	2,243,384
2022-08-16	176.90	177.35	172.25	173.00	169.85	1,429,789
2022-08-15	175.90	178.00	174.60	176.40	173.19	746,269
2022-08-12	175.10	177.20	174.50	176.55	173.34	2,368,918
2022-08-11	174.10	176.91	172.45	174.70	171.52	2,634,134
2022-08-10	164.15	177.00	164.15	175.00	171.81	4,989,900
2022-08-09	184.00	184.00	157.81	171.00	167.89	10,383,142
2022-08-08	186.70	193.10	186.70	193.00	189.49	1,413,822
2022-08-05	197.00	199.10	187.35	189.50	186.05	2,389,530
2022-08-04	190.00	197.00	190.00	197.00	193.41	1,751,708
2022-08-03	187.00	191.50	185.20	190.20	186.74	7,535,993
2022-08-02	191.75	191.75	183.30	185.70	182.32	4,537,171
2022-08-01	200.00	200.00	187.85	188.80	185.36	668,830
2022-07-29	182.90	193.05	182.90	192.60	189.09	2,153,417
2022-07-28	188.25	190.20	185.85	187.50	184.09	697,531
2022-07-27	186.65	188.50	184.85	188.30	184.87	7,834,244
2022-07-26	196.15	196.15	186.55	186.55	183.15	1,098,349
2022-07-25	194.00	194.00	190.00	191.75	188.26	1,378,658
2022-07-22	192.95	198.15	190.50	194.30	190.76	1,267,407
2022-07-21	193.00	193.00	187.70	192.25	188.75	1,235,878
2022-07-20	190.80	192.85	189.30	190.00	186.54	1,103,719
2022-07-19	188.00	191.15	185.15	190.80	187.33	1,117,515
2022-07-18	187.15	190.00	186.95	188.55	185.12	752,969

← NewerPage 18 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.