IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	295.00	297.40	287.40	292.30	286.98	1,385,335
2022-01-20	294.90	297.90	292.20	297.90	292.48	673,717
2022-01-19	292.20	295.50	290.80	294.60	289.24	552,948
2022-01-18	300.60	300.60	290.40	294.10	288.75	955,279
2022-01-17	299.60	302.10	296.60	299.00	293.56	859,505
2022-01-14	295.00	298.60	292.20	298.60	293.17	920,447
2022-01-13	305.90	305.90	295.80	295.90	290.51	1,172,462
2022-01-12	295.00	300.80	295.00	300.80	295.33	1,102,669
2022-01-11	291.70	296.00	289.20	294.30	288.94	881,955
2022-01-10	293.20	295.30	287.60	289.20	283.94	751,893
2022-01-07	295.00	295.90	287.60	293.20	287.86	802,243
2022-01-06	294.80	301.10	290.40	293.90	288.55	844,157
2022-01-05	303.00	303.10	295.30	298.90	293.46	1,085,434
2022-01-04	298.30	303.70	295.70	302.10	296.60	3,213,624
2021-12-31	289.00	291.70	286.10	291.00	285.70	418,581
2021-12-30	289.40	291.20	284.70	289.20	283.94	578,581
2021-12-29	286.60	292.90	285.20	288.00	282.76	643,931
2021-12-24	282.90	290.80	282.90	284.60	279.42	179,017
2021-12-23	279.00	291.00	279.00	288.90	283.64	954,589
2021-12-22	265.20	279.30	265.20	279.30	274.22	2,384,360
2021-12-21	265.00	269.80	263.80	268.40	263.52	1,851,262
2021-12-20	261.70	265.00	255.40	265.00	260.18	1,375,023
2021-12-17	262.10	268.70	261.40	268.00	263.12	1,433,317
2021-12-16	264.40	267.90	262.40	262.80	258.02	1,013,748
2021-12-15	268.00	268.00	259.00	260.00	255.27	4,074,489
2021-12-14	259.10	266.40	255.00	264.50	259.69	3,498,524
2021-12-13	276.00	276.00	257.50	258.80	254.09	2,071,520
2021-12-10	281.00	281.10	275.20	276.20	271.17	1,187,622
2021-12-09	291.60	291.60	282.00	282.00	276.87	633,638
2021-12-08	283.80	293.20	283.70	289.50	284.23	7,677,061
2021-12-07	291.00	293.70	285.70	290.40	285.11	1,968,203
2021-12-06	283.50	289.10	279.80	287.40	282.17	913,447
2021-12-03	281.10	287.50	277.10	277.10	272.06	884,210
2021-12-02	287.90	287.90	280.60	282.70	277.55	1,060,823
2021-12-01	282.10	288.90	280.00	286.70	281.48	2,530,691
2021-11-30	282.90	283.20	269.50	279.50	274.41	2,473,615
2021-11-29	281.70	292.00	281.70	283.00	277.85	1,682,809
2021-11-26	294.40	296.80	277.60	280.80	275.69	3,741,302
2021-11-25	296.80	301.20	290.90	298.50	293.07	1,227,155
2021-11-24	291.20	300.20	290.10	294.50	289.14	1,218,841
2021-11-23	288.50	298.00	286.20	294.60	289.24	1,504,983
2021-11-22	301.80	301.93	287.90	290.00	284.72	2,338,804
2021-11-19	310.00	310.00	291.10	294.30	288.94	3,645,627
2021-11-18	305.70	308.50	296.40	305.50	299.94	999,394
2021-11-17	295.10	303.50	295.10	299.30	293.85	2,971,825
2021-11-16	300.00	305.60	297.70	300.20	294.74	1,086,859
2021-11-15	305.20	313.40	303.80	303.80	298.27	1,238,952
2021-11-12	294.80	304.00	294.80	303.80	298.27	885,149
2021-11-11	299.90	301.00	292.90	296.80	291.40	911,148
2021-11-10	300.10	301.80	295.88	300.00	294.54	796,766
2021-11-09	301.70	303.20	297.30	297.70	292.28	2,331,841
2021-11-08	309.80	311.10	301.20	302.20	296.70	1,256,371
2021-11-05	303.80	311.60	298.24	310.00	304.36	2,188,833
2021-11-04	300.90	310.10	300.50	305.50	299.94	2,336,330
2021-11-03	306.80	308.00	297.00	299.50	294.05	1,388,033
2021-11-02	309.70	316.50	305.00	307.50	301.90	2,358,232
2021-11-01	310.00	315.10	306.70	307.10	301.51	2,876,441
2021-10-29	307.00	314.10	306.32	309.50	303.87	2,589,550
2021-10-28	309.20	310.90	303.60	307.90	302.30	1,216,478
2021-10-27	313.60	313.60	302.80	309.50	303.87	911,709

← NewerPage 21 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.