IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	229.40	238.00	228.60	228.80	227.49	1,646,957
2026-02-05	233.40	236.80	229.20	230.20	228.88	1,424,628
2026-02-04	234.00	238.75	233.40	233.40	232.06	969,064
2026-02-03	249.20	250.20	234.60	235.40	234.05	3,606,074
2026-02-02	242.60	250.60	242.60	249.40	247.97	3,138,688
2026-01-30	244.80	248.80	244.59	247.20	245.78	2,995,091
2026-01-29	249.80	250.80	244.87	246.40	244.98	2,135,719
2026-01-28	247.60	249.60	245.40	247.80	246.38	1,522,169
2026-01-27	250.00	250.00	245.60	247.60	246.18	2,217,078
2026-01-26	243.00	249.20	243.00	249.20	247.77	1,983,244
2026-01-23	241.60	246.00	239.60	245.40	243.99	1,198,754
2026-01-22	243.40	246.20	239.60	241.20	239.81	1,248,490
2026-01-21	236.80	242.00	235.15	239.60	238.22	1,465,308
2026-01-20	236.40	242.60	236.40	237.80	236.43	2,925,397
2026-01-19	243.60	246.40	239.40	241.60	240.21	978,113
2026-01-16	243.20	245.40	242.00	245.00	243.59	1,120,057
2026-01-15	239.00	245.07	238.00	243.60	242.20	3,792,446
2026-01-14	232.40	238.20	232.40	238.00	236.63	831,415
2026-01-13	238.20	239.00	233.00	234.20	232.85	1,275,465
2026-01-12	241.20	241.40	237.20	237.40	236.04	742,254
2026-01-09	240.00	240.80	237.00	239.20	237.83	897,778
2026-01-08	234.80	238.40	234.80	237.40	236.04	1,310,145
2026-01-07	229.60	237.20	229.60	237.00	235.64	958,960
2026-01-06	227.80	234.80	225.00	232.80	231.46	1,278,452
2026-01-05	225.60	229.00	225.20	227.40	226.09	1,388,659
2026-01-02	237.40	237.40	226.00	226.40	225.10	1,250,304
2025-12-31	233.00	234.80	231.20	231.40	230.07	353,167
2025-12-30	232.00	233.80	230.40	233.80	232.46	642,729
2025-12-29	229.00	231.00	227.20	230.80	229.47	567,610
2025-12-24	225.00	229.69	225.00	228.40	227.09	214,060
2025-12-23	232.80	234.20	227.60	229.40	228.08	931,643
2025-12-22	232.20	234.60	230.00	232.20	230.87	1,442,139
2025-12-19	232.40	236.00	227.20	233.00	231.66	8,816,572
2025-12-18	232.20	236.80	224.80	232.80	231.46	2,049,892
2025-12-17	216.40	228.60	216.40	225.60	224.30	1,393,473
2025-12-16	227.80	227.80	220.20	222.00	220.72	1,409,140
2025-12-15	222.00	225.40	221.00	221.80	220.53	2,032,645
2025-12-12	215.00	223.20	215.00	221.40	220.13	1,534,138
2025-12-11	217.40	220.20	217.20	219.20	217.94	3,152,802
2025-12-10	220.20	221.00	218.00	219.00	217.74	783,991
2025-12-09	224.00	227.60	220.20	221.60	220.33	804,589
2025-12-08	224.40	226.80	221.60	223.40	222.12	1,025,077
2025-12-05	224.40	227.60	223.00	224.60	223.31	2,034,859
2025-12-04	232.60	233.80	218.80	227.20	225.89	2,289,729
2025-12-03	232.40	234.00	229.80	230.80	229.47	1,639,029
2025-12-02	231.60	234.00	226.80	231.00	229.67	2,134,597
2025-12-01	230.20	230.40	227.60	228.00	226.69	803,085
2025-11-28	230.00	234.20	229.20	231.80	230.47	843,892
2025-11-27	231.40	232.00	227.60	231.60	230.27	821,547
2025-11-26	225.60	230.20	222.40	228.20	226.89	1,587,941
2025-11-25	222.40	225.60	220.80	225.60	224.30	798,189
2025-11-24	219.00	225.20	215.20	223.40	222.12	1,911,993
2025-11-21	219.40	222.20	212.60	219.40	218.14	2,045,659
2025-11-20	214.00	220.20	214.00	215.20	213.96	1,175,241
2025-11-19	217.20	220.00	216.60	218.00	216.75	6,256,987
2025-11-18	223.00	223.00	216.36	217.60	216.35	8,303,895
2025-11-17	225.80	225.80	220.80	222.40	221.12	983,992
2025-11-14	221.20	225.00	216.40	223.20	221.92	1,202,172
2025-11-13	218.00	227.00	218.00	223.40	222.12	1,395,493
2025-11-12	216.80	220.40	216.60	217.80	216.55	615,472

← NewerPage 4 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.