IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	264.00	267.70	255.40	257.00	252.32	1,605,736
2022-04-14	264.00	268.90	263.60	268.70	263.81	1,706,929
2022-04-13	266.90	266.90	259.10	264.00	259.20	3,482,423
2022-04-12	264.90	270.60	264.30	268.30	263.42	1,566,496
2022-04-11	269.60	274.40	266.90	268.80	263.91	2,360,244
2022-04-08	270.00	270.30	266.40	269.60	264.69	1,730,732
2022-04-07	269.90	272.00	264.20	265.50	260.67	2,631,917
2022-04-06	275.00	283.60	265.96	268.00	263.12	2,177,491
2022-04-05	263.40	270.20	250.70	267.50	262.63	4,494,917
2022-04-04	263.40	265.00	259.20	264.30	259.49	1,020,258
2022-04-01	269.30	271.10	262.90	263.30	258.51	735,982
2022-03-31	272.10	272.10	261.80	261.80	257.04	2,167,068
2022-03-30	271.40	271.40	263.60	268.10	263.22	1,659,654
2022-03-29	263.70	272.10	262.90	272.10	267.15	2,643,183
2022-03-28	255.90	262.00	255.70	259.40	254.68	4,063,570
2022-03-25	257.20	260.00	255.00	255.00	250.36	2,910,450
2022-03-24	255.70	261.20	255.60	256.50	251.83	4,548,724
2022-03-23	264.60	269.60	261.60	261.70	256.94	1,723,052
2022-03-22	261.60	270.60	261.60	268.60	263.71	1,629,095
2022-03-21	270.10	270.79	266.30	268.70	263.81	1,032,106
2022-03-18	271.50	272.08	264.90	270.20	265.28	2,609,327
2022-03-17	276.10	279.00	270.50	272.40	267.44	935,406
2022-03-16	270.40	274.20	266.90	272.20	267.25	2,712,276
2022-03-15	264.60	269.10	261.20	264.40	259.59	803,007
2022-03-14	268.90	278.10	267.00	269.80	264.89	1,502,955
2022-03-11	254.80	266.70	254.20	264.50	259.69	3,088,426
2022-03-10	265.00	265.00	254.90	256.90	252.22	1,624,990
2022-03-09	261.00	264.30	253.00	261.10	256.35	2,595,173
2022-03-08	236.30	267.50	236.10	255.00	250.36	5,087,397
2022-03-07	227.30	241.70	211.10	232.40	228.17	2,918,603
2022-03-04	257.80	258.00	233.90	236.90	232.59	2,956,562
2022-03-03	277.80	280.50	256.40	256.80	252.13	2,008,487
2022-03-02	268.10	279.50	266.89	277.80	272.74	1,059,357
2022-03-01	279.70	282.40	267.70	269.90	264.99	1,507,017
2022-02-28	274.30	281.60	272.78	280.10	275.00	1,030,891
2022-02-25	271.00	279.80	267.80	279.80	274.71	1,229,451
2022-02-24	256.60	269.10	251.50	266.80	261.94	1,875,833
2022-02-23	269.60	273.50	265.30	266.80	261.94	852,497
2022-02-22	265.00	271.70	262.00	268.30	263.42	1,203,184
2022-02-21	284.80	284.80	264.60	268.60	263.71	3,662,702
2022-02-18	280.00	282.10	276.90	277.80	272.74	885,953
2022-02-17	285.00	285.49	278.00	279.60	274.51	938,940
2022-02-16	283.50	286.60	280.80	285.20	280.01	5,178,937
2022-02-15	275.60	285.70	275.60	284.10	278.93	2,255,549
2022-02-14	282.20	283.70	272.80	279.00	273.92	1,512,356
2022-02-11	286.10	286.60	279.50	285.00	279.81	1,192,884
2022-02-10	282.10	289.90	282.10	288.00	282.76	1,126,410
2022-02-09	282.60	286.60	281.40	283.90	278.73	971,935
2022-02-08	271.30	278.30	270.90	278.30	273.23	4,612,733
2022-02-07	274.30	275.80	270.60	272.90	267.93	1,658,885
2022-02-04	283.50	283.50	273.50	274.30	269.31	892,809
2022-02-03	281.00	283.00	275.40	277.90	272.84	911,131
2022-02-02	285.00	288.10	280.90	281.00	275.89	2,447,910
2022-02-01	285.00	289.30	283.50	285.60	280.40	2,198,282
2022-01-31	282.90	287.90	280.80	283.80	278.63	865,748
2022-01-28	286.00	287.80	278.30	281.80	276.67	2,164,621
2022-01-27	284.70	288.20	279.80	286.60	281.38	727,371
2022-01-26	286.50	290.40	284.20	288.10	282.86	699,334
2022-01-25	280.50	284.80	276.10	280.10	275.00	1,032,382
2022-01-24	290.00	292.30	278.80	280.40	275.30	1,813,577

← NewerPage 20 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.