IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	183.10	191.30	183.10	187.20	186.82	14,046,817
2026-05-05	182.30	185.20	180.70	183.50	183.13	17,569,621
2026-05-01	188.40	188.40	183.90	185.60	185.23	1,389,412
2026-04-30	182.20	187.30	179.80	184.80	184.43	2,393,924
2026-04-29	188.00	191.00	183.00	183.00	181.95	3,360,138
2026-04-28	188.10	189.60	185.70	188.40	187.32	3,477,335
2026-04-27	182.10	187.20	181.70	185.60	184.53	2,470,699
2026-04-24	187.50	189.20	184.40	185.80	184.73	3,111,705
2026-04-23	191.40	192.40	189.40	190.00	188.91	1,601,515
2026-04-22	195.70	198.40	191.30	192.50	191.39	4,159,368
2026-04-21	200.00	201.40	195.70	196.40	195.27	9,849,938
2026-04-20	195.20	197.00	194.00	196.50	195.37	17,519,118
2026-04-17	193.70	201.80	193.00	200.20	199.05	2,168,878
2026-04-16	191.70	196.40	191.40	194.90	193.78	1,879,154
2026-04-15	194.90	195.70	191.20	191.70	190.60	1,107,917
2026-04-14	188.50	194.90	186.60	194.70	193.58	2,411,567
2026-04-13	184.10	184.20	179.50	184.10	183.04	2,375,138
2026-04-10	183.80	188.60	183.80	184.10	183.04	1,695,159
2026-04-09	192.10	192.40	184.90	184.90	183.84	1,528,048
2026-04-08	186.80	193.70	186.70	191.30	190.20	5,365,385
2026-04-07	179.80	182.60	177.90	179.50	178.47	1,735,892
2026-04-02	177.70	179.70	174.70	178.60	177.57	1,513,107
2026-04-01	180.10	184.00	176.30	178.00	176.98	4,807,011
2026-03-31	173.50	177.50	173.10	174.90	173.90	4,883,815
2026-03-30	172.80	175.50	168.80	173.50	172.50	2,288,646
2026-03-27	176.30	177.63	172.85	173.80	172.80	7,735,313
2026-03-26	171.90	176.80	170.80	175.70	174.69	9,776,067
2026-03-25	167.20	174.40	167.20	173.30	172.30	2,287,694
2026-03-24	171.20	174.00	168.00	169.00	168.03	2,274,370
2026-03-23	164.50	175.20	163.50	170.90	169.92	3,969,032
2026-03-20	178.10	178.40	168.80	168.80	167.83	10,331,834
2026-03-19	182.30	182.60	173.50	174.30	173.30	3,368,841
2026-03-18	183.70	189.50	183.00	184.10	183.04	1,989,700
2026-03-17	189.30	189.30	182.30	182.80	181.75	4,364,288
2026-03-16	187.30	189.40	183.80	184.10	183.04	9,317,828
2026-03-13	197.30	197.30	187.30	187.30	186.22	2,744,628
2026-03-12	190.70	195.00	190.40	192.90	191.79	2,862,339
2026-03-11	199.10	200.80	191.70	191.70	190.60	3,230,198
2026-03-10	206.20	209.80	200.60	200.60	199.45	2,698,661
2026-03-09	208.80	208.80	197.50	202.00	200.84	4,638,490
2026-03-06	213.00	217.40	212.40	213.00	211.78	2,312,613
2026-03-05	211.00	213.40	207.40	212.40	211.18	4,359,091
2026-03-04	203.80	212.60	202.60	212.60	211.38	2,785,704
2026-03-03	212.00	214.00	192.00	203.40	202.23	4,830,863
2026-03-02	216.80	216.80	208.40	213.00	211.78	2,348,028
2026-02-27	224.80	227.80	220.00	222.60	221.32	3,287,633
2026-02-26	223.00	227.80	221.00	224.60	223.31	1,571,791
2026-02-25	222.00	222.20	218.00	222.20	220.92	4,253,579
2026-02-24	221.20	225.20	217.70	218.40	217.15	4,181,316
2026-02-23	232.40	232.40	221.40	221.40	220.13	1,310,531
2026-02-20	229.20	230.60	227.20	228.60	227.29	915,803
2026-02-19	230.00	232.00	225.40	226.40	225.10	1,952,541
2026-02-18	224.40	228.00	222.60	226.60	225.30	1,088,823
2026-02-17	213.40	224.40	212.80	223.20	221.92	2,715,360
2026-02-16	214.00	220.00	212.60	214.80	213.57	1,294,254
2026-02-13	224.40	224.40	217.60	217.60	216.35	2,187,182
2026-02-12	246.20	248.40	223.20	223.20	221.92	6,515,494
2026-02-11	245.20	248.40	242.80	245.20	243.79	2,512,273
2026-02-10	236.40	246.20	234.80	244.20	242.80	3,612,194
2026-02-09	230.00	238.80	230.00	237.00	235.64	1,481,705

← NewerPage 3 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.