IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	220.00	221.80	215.20	217.40	216.15	2,405,949
2025-11-10	217.20	220.00	216.40	218.80	217.54	1,322,112
2025-11-07	213.00	218.60	213.00	215.60	214.36	1,287,180
2025-11-06	221.60	222.40	215.20	217.80	216.55	1,506,792
2025-11-05	214.20	224.20	212.60	221.20	219.93	2,771,210
2025-11-04	221.00	223.60	207.80	215.00	213.76	3,368,762
2025-11-03	225.00	227.60	220.20	220.20	218.94	2,144,174
2025-10-31	240.60	240.60	226.40	226.40	225.10	4,049,840
2025-10-30	238.80	239.40	231.40	233.20	231.86	1,765,037
2025-10-29	239.40	242.80	239.00	239.20	237.83	1,355,066
2025-10-28	239.40	243.40	239.20	241.40	240.01	1,066,383
2025-10-27	243.00	243.20	238.60	242.80	241.41	2,956,242
2025-10-24	236.80	243.40	233.80	240.40	239.02	1,083,803
2025-10-23	229.60	237.40	225.40	237.20	235.84	1,295,752
2025-10-22	223.60	228.80	223.60	227.40	226.09	1,542,963
2025-10-21	223.00	227.80	223.00	226.60	225.30	941,104
2025-10-20	226.20	227.40	223.80	226.20	224.90	1,226,739
2025-10-17	228.00	228.40	223.19	225.80	224.50	979,467
2025-10-16	234.20	235.40	229.00	230.00	228.68	3,091,795
2025-10-15	230.00	233.60	228.67	231.80	230.47	1,253,285
2025-10-14	234.20	236.40	225.00	229.80	228.48	3,541,866
2025-10-13	240.40	240.40	233.60	234.00	232.66	1,895,801
2025-10-10	238.00	239.20	231.40	235.60	234.25	1,166,172
2025-10-09	236.80	239.23	232.20	236.80	235.44	5,640,621
2025-10-08	232.00	237.00	227.80	237.00	235.64	1,402,792
2025-10-07	234.80	235.00	229.60	231.60	230.27	3,478,145
2025-10-06	233.00	234.40	229.80	233.00	231.66	1,088,217
2025-10-03	228.00	232.60	227.40	231.80	230.47	1,401,159
2025-10-02	228.00	228.00	222.40	227.60	226.29	11,014,921
2025-10-01	222.60	227.40	218.06	224.40	223.11	2,360,798
2025-09-30	219.00	223.22	215.80	223.20	221.92	4,489,768
2025-09-29	215.60	218.80	213.60	218.80	217.54	3,199,564
2025-09-26	205.60	215.00	205.60	214.40	213.17	10,498,280
2025-09-25	205.40	210.20	204.60	210.20	208.99	13,028,569
2025-09-24	205.20	206.60	203.00	206.20	205.02	2,364,534
2025-09-23	205.00	206.00	202.40	205.20	204.02	10,617,923
2025-09-22	204.00	205.00	201.20	204.60	203.42	1,196,749
2025-09-19	200.80	206.00	199.70	203.60	202.43	13,678,045
2025-09-18	196.10	199.90	194.00	199.90	198.75	1,942,349
2025-09-17	193.30	195.70	190.00	194.60	193.15	1,689,840
2025-09-16	195.20	196.80	191.90	192.00	190.57	1,401,326
2025-09-15	198.50	200.60	195.10	196.00	194.54	1,799,795
2025-09-12	198.80	200.20	197.20	198.80	197.32	4,225,906
2025-09-11	195.20	199.00	195.20	198.00	196.53	1,452,408
2025-09-10	200.60	201.80	195.40	195.90	194.44	39,067,374
2025-09-09	199.30	203.00	198.70	200.40	198.91	1,602,669
2025-09-08	201.40	203.20	199.40	201.20	199.70	7,951,185
2025-09-05	196.60	202.60	195.00	201.20	199.70	2,760,635
2025-09-04	192.20	195.90	191.80	194.80	193.35	6,615,289
2025-09-03	195.50	197.10	191.00	192.10	190.67	2,447,660
2025-09-02	202.60	204.00	193.40	193.40	191.96	2,749,251
2025-09-01	202.60	204.00	200.20	203.80	202.29	1,666,574
2025-08-29	204.20	207.40	202.40	202.40	200.90	2,202,327
2025-08-28	204.20	207.60	202.20	203.20	201.69	2,257,934
2025-08-27	206.20	210.40	203.80	206.00	204.47	2,205,774
2025-08-26	198.90	210.60	197.30	207.60	206.06	3,818,038
2025-08-22	195.00	203.20	195.00	201.60	200.10	1,865,478
2025-08-21	194.90	197.60	193.30	196.00	194.54	3,649,504
2025-08-20	197.60	201.40	193.00	194.60	193.15	4,283,160
2025-08-19	215.00	219.60	187.20	200.00	198.51	11,306,766

← NewerPage 5 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.