IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	202.00	203.20	199.60	199.80	199.40	2,514,993
2026-07-29	208.80	208.80	200.80	202.00	201.59	1,229,596
2026-07-28	198.00	205.00	198.00	202.80	202.39	7,505,272
2026-07-27	199.90	204.80	199.30	201.20	200.80	3,524,077
2026-07-24	195.90	201.00	194.60	199.70	199.30	1,440,759
2026-07-23	198.70	199.20	194.90	195.90	195.51	1,856,190
2026-07-22	194.30	198.40	192.90	197.00	196.60	1,721,811
2026-07-21	192.30	197.00	192.30	195.00	194.61	1,582,677
2026-07-20	192.50	198.10	192.00	193.80	193.41	921,091
2026-07-17	197.70	198.00	191.40	194.00	193.61	2,667,100
2026-07-16	189.70	194.60	189.70	194.60	194.21	1,017,431
2026-07-15	187.40	196.20	187.10	192.00	191.61	2,775,157
2026-07-14	190.60	192.50	187.20	189.00	188.62	6,823,244
2026-07-13	189.90	193.80	189.20	191.90	191.51	4,241,597
2026-07-10	193.20	193.20	187.20	190.10	189.72	1,055,267
2026-07-09	190.70	190.70	186.20	187.60	187.22	1,461,995
2026-07-08	192.80	194.20	185.10	187.20	186.82	1,316,991
2026-07-07	193.20	196.50	192.90	193.00	192.61	5,875,647
2026-07-06	190.00	195.00	190.00	195.00	194.61	2,874,271
2026-07-03	191.00	192.20	190.00	191.30	190.92	708,072
2026-07-02	187.10	191.60	185.50	191.10	190.72	1,456,103
2026-07-01	187.40	189.30	181.80	188.00	187.62	1,481,257
2026-06-30	186.60	192.14	185.00	185.00	184.63	3,325,128
2026-06-29	185.90	186.90	183.50	183.50	183.13	8,668,845
2026-06-26	189.40	190.20	184.90	185.90	185.53	8,552,566
2026-06-25	184.00	189.80	184.00	188.40	188.02	3,602,051
2026-06-24	183.80	188.70	182.60	186.60	186.23	5,335,769
2026-06-23	179.20	183.70	177.70	182.10	181.73	2,405,462
2026-06-22	186.70	186.70	181.30	181.50	181.14	8,916,927
2026-06-19	181.30	185.40	181.30	184.10	183.73	4,986,604
2026-06-18	181.30	184.40	180.50	182.60	182.23	2,098,647
2026-06-17	186.00	187.10	182.00	183.60	183.23	14,110,181
2026-06-16	186.80	186.80	180.00	184.70	184.33	1,641,802
2026-06-15	185.00	190.50	182.10	182.10	181.73	1,413,362
2026-06-12	181.50	183.80	177.60	182.70	182.33	2,596,585
2026-06-11	178.50	181.50	177.80	179.30	178.94	1,536,477
2026-06-10	181.60	181.60	174.90	178.30	177.94	925,885
2026-06-09	175.00	179.60	174.90	176.90	176.54	1,301,543
2026-06-08	176.10	177.30	173.40	176.40	176.05	5,588,279
2026-06-05	182.10	184.70	178.00	178.10	177.74	1,773,216
2026-06-04	181.70	183.90	180.20	183.00	182.63	2,048,230
2026-06-03	186.50	186.70	181.30	181.30	180.94	2,511,908
2026-06-02	186.70	188.90	184.30	186.00	185.63	1,903,119
2026-06-01	190.00	190.00	184.10	185.60	185.23	1,479,806
2026-05-29	193.80	193.80	188.30	189.20	188.82	3,426,028
2026-05-28	186.50	189.70	185.20	188.40	188.02	1,791,738
2026-05-27	185.20	190.20	185.20	187.70	187.32	2,244,585
2026-05-26	190.00	190.00	184.10	187.00	186.62	3,883,813
2026-05-22	186.80	189.70	184.80	185.40	185.03	4,632,987
2026-05-21	194.00	194.10	187.20	187.20	186.82	9,472,838
2026-05-20	186.10	193.30	185.60	192.00	191.61	2,343,775
2026-05-19	187.50	191.50	187.50	188.20	187.82	9,302,654
2026-05-18	186.00	190.80	184.50	187.50	187.12	11,145,753
2026-05-15	190.50	191.60	184.40	187.50	187.12	2,025,702
2026-05-14	191.00	192.80	189.10	191.60	191.22	1,444,862
2026-05-13	188.10	193.90	185.10	191.00	190.62	1,884,918
2026-05-12	187.20	192.80	176.50	187.40	187.02	5,503,128
2026-05-11	187.50	191.30	185.20	188.30	187.92	14,146,543
2026-05-08	183.90	188.10	183.20	187.70	187.32	1,971,933
2026-05-07	185.10	188.90	185.10	186.40	186.03	1,843,323

← NewerPage 2 of 5 · 254 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.