IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	182.10	187.60	180.05	187.45	184.04	1,003,133
2022-07-14	191.00	191.00	180.60	181.85	178.54	886,986
2022-07-13	193.00	193.00	185.35	187.25	183.84	1,191,146
2022-07-12	187.05	190.25	183.55	190.25	186.79	1,664,435
2022-07-11	195.00	195.00	184.45	189.10	185.66	4,597,451
2022-07-08	191.50	192.50	189.25	190.00	186.54	4,019,845
2022-07-07	187.30	191.55	185.90	191.45	187.97	1,371,169
2022-07-06	185.05	188.75	179.99	185.10	181.73	3,530,722
2022-07-05	185.70	187.10	178.80	181.75	178.44	1,759,135
2022-07-04	189.60	191.60	184.20	184.40	181.04	1,269,296
2022-07-01	187.25	192.40	184.85	188.00	184.58	3,442,404
2022-06-30	187.50	187.75	180.75	187.10	183.69	3,219,729
2022-06-29	203.40	203.40	188.10	190.05	186.59	3,057,801
2022-06-28	198.70	200.70	197.05	197.05	193.46	2,454,074
2022-06-27	197.50	203.30	197.50	198.70	195.08	1,162,882
2022-06-24	195.55	199.60	190.25	197.90	194.30	926,581
2022-06-23	190.30	194.05	189.45	191.60	188.11	999,683
2022-06-22	194.50	195.95	189.40	195.75	192.19	3,996,908
2022-06-21	204.00	204.00	196.45	196.85	193.27	3,870,274
2022-06-20	203.60	208.40	201.90	202.20	198.52	1,880,126
2022-06-17	203.50	208.80	198.50	205.50	201.76	5,702,522
2022-06-16	214.40	214.80	198.70	201.00	197.34	3,461,716
2022-06-15	210.60	217.30	210.40	215.10	211.19	1,546,448
2022-06-14	221.80	221.80	209.20	210.00	206.18	4,000,426
2022-06-13	226.00	229.40	215.00	215.80	211.87	2,658,643
2022-06-10	241.80	244.60	227.89	230.50	226.30	5,529,171
2022-06-09	246.90	247.80	243.50	244.60	240.15	1,110,681
2022-06-08	252.30	252.70	246.40	247.00	242.50	878,780
2022-06-07	247.50	251.40	245.50	251.40	246.82	639,012
2022-06-06	249.60	249.60	245.40	249.10	244.57	667,451
2022-06-01	256.00	256.00	245.60	245.60	241.13	781,666
2022-05-31	247.50	253.10	247.10	251.30	246.73	1,660,382
2022-05-30	243.00	252.80	243.00	249.80	245.25	583,046
2022-05-27	246.80	250.20	240.80	247.60	243.09	1,658,598
2022-05-26	242.00	244.30	239.30	244.10	239.66	2,345,624
2022-05-25	236.00	240.20	235.50	240.10	235.73	720,865
2022-05-24	238.30	241.10	234.60	236.90	232.59	4,301,273
2022-05-23	246.30	246.30	236.30	239.60	235.24	3,188,013
2022-05-20	244.00	245.00	239.10	241.00	236.61	1,363,516
2022-05-19	240.90	241.53	234.60	238.50	234.16	6,576,485
2022-05-18	243.00	246.40	240.60	242.00	237.60	908,907
2022-05-17	244.80	247.20	242.60	244.80	240.34	5,229,841
2022-05-16	238.60	243.22	237.10	242.30	237.89	1,070,194
2022-05-13	236.80	240.30	233.70	240.30	235.93	1,017,438
2022-05-12	231.70	237.50	229.30	234.10	229.84	2,043,405
2022-05-11	230.30	238.80	229.40	237.10	232.78	1,989,703
2022-05-10	232.50	233.30	226.40	229.30	225.13	2,160,832
2022-05-09	232.20	234.00	222.10	222.10	218.06	1,159,342
2022-05-06	237.40	238.40	230.30	233.60	229.35	3,517,651
2022-05-05	240.00	243.30	237.70	239.10	234.75	4,270,218
2022-05-04	238.50	243.70	233.50	234.60	230.33	1,754,650
2022-05-03	241.70	247.90	238.30	242.30	237.89	3,109,827
2022-04-29	244.80	251.30	243.70	244.00	239.56	3,018,244
2022-04-28	240.00	244.50	237.41	242.10	237.69	2,736,220
2022-04-27	240.00	246.70	237.00	240.00	235.63	4,171,371
2022-04-26	250.00	251.70	230.40	240.00	235.63	9,678,815
2022-04-25	263.10	267.40	251.30	253.70	249.08	4,519,499
2022-04-22	261.90	270.10	261.90	270.10	265.18	3,885,950
2022-04-21	258.70	269.00	254.60	268.70	263.81	3,688,759
2022-04-20	265.00	265.00	255.00	261.90	257.13	1,076,243

← NewerPage 19 of 22 · 1,269 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.