IWG PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 228.20 | 230.80 | 226.80 | 229.40 | 227.70 | 1,756,519 |
| 2025-08-15 | 225.60 | 233.80 | 225.60 | 229.80 | 228.09 | 677,097 |
| 2025-08-14 | 232.80 | 233.80 | 230.20 | 232.00 | 230.28 | 1,968,713 |
| 2025-08-13 | 227.80 | 232.00 | 224.40 | 232.00 | 230.28 | 2,322,340 |
| 2025-08-12 | 231.00 | 231.00 | 225.80 | 227.80 | 226.11 | 1,005,937 |
| 2025-08-11 | 230.00 | 230.00 | 224.80 | 227.00 | 225.31 | 1,394,060 |
| 2025-08-08 | 227.20 | 230.40 | 224.20 | 229.40 | 227.70 | 2,400,714 |
| 2025-08-07 | 222.80 | 227.00 | 221.80 | 224.80 | 223.13 | 1,182,424 |
| 2025-08-06 | 223.80 | 228.00 | 223.00 | 223.00 | 221.34 | 1,523,412 |
| 2025-08-05 | 222.60 | 226.80 | 220.80 | 226.00 | 224.32 | 1,695,835 |
| 2025-08-04 | 220.40 | 221.40 | 217.80 | 221.00 | 219.36 | 1,393,374 |
| 2025-08-01 | 220.40 | 221.20 | 217.20 | 218.40 | 216.78 | 1,434,873 |
| 2025-07-31 | 219.40 | 222.00 | 219.40 | 221.40 | 219.75 | 1,305,453 |
| 2025-07-30 | 221.40 | 221.40 | 218.40 | 219.60 | 217.97 | 1,481,525 |
| 2025-07-29 | 220.40 | 222.80 | 219.40 | 220.00 | 218.37 | 1,215,778 |
| 2025-07-28 | 225.00 | 225.00 | 219.40 | 220.80 | 219.16 | 839,910 |
| 2025-07-25 | 219.20 | 223.20 | 219.20 | 222.80 | 221.14 | 1,147,015 |
| 2025-07-24 | 220.60 | 223.20 | 219.20 | 222.80 | 221.14 | 1,169,582 |
| 2025-07-23 | 222.40 | 225.20 | 218.80 | 218.80 | 217.17 | 2,680,842 |
| 2025-07-22 | 225.40 | 226.20 | 219.60 | 221.00 | 219.36 | 2,565,142 |
| 2025-07-21 | 223.00 | 225.20 | 221.40 | 225.00 | 223.33 | 1,251,727 |
| 2025-07-18 | 220.00 | 221.60 | 217.80 | 220.80 | 219.16 | 2,057,249 |
| 2025-07-17 | 217.00 | 218.90 | 216.60 | 217.80 | 216.18 | 3,842,381 |
| 2025-07-16 | 215.80 | 217.60 | 214.21 | 215.80 | 214.20 | 2,391,541 |
| 2025-07-15 | 217.60 | 219.80 | 214.20 | 216.00 | 214.39 | 1,450,157 |
| 2025-07-14 | 210.20 | 215.40 | 210.20 | 215.00 | 213.40 | 1,123,368 |
| 2025-07-11 | 213.60 | 218.00 | 213.40 | 215.20 | 213.60 | 1,127,484 |
| 2025-07-10 | 214.40 | 216.20 | 214.20 | 214.40 | 212.81 | 1,122,495 |
| 2025-07-09 | 220.00 | 220.00 | 213.20 | 214.80 | 213.20 | 835,802 |
| 2025-07-08 | 215.40 | 216.40 | 213.60 | 215.80 | 214.20 | 944,184 |
| 2025-07-07 | 216.20 | 218.80 | 214.00 | 215.80 | 214.20 | 1,524,013 |
| 2025-07-04 | 220.00 | 220.00 | 212.20 | 217.00 | 215.39 | 771,060 |
| 2025-07-03 | 213.00 | 217.20 | 213.00 | 217.00 | 215.39 | 1,631,794 |
| 2025-07-02 | 211.60 | 216.20 | 208.60 | 212.20 | 210.62 | 1,122,289 |
| 2025-07-01 | 208.80 | 211.60 | 207.60 | 210.60 | 209.04 | 3,829,072 |
| 2025-06-30 | 210.00 | 212.60 | 206.00 | 208.80 | 207.25 | 840,650 |
| 2025-06-27 | 210.00 | 211.60 | 207.00 | 210.00 | 208.44 | 1,808,245 |
| 2025-06-26 | 206.00 | 208.20 | 204.80 | 207.00 | 205.46 | 4,450,115 |
| 2025-06-25 | 204.40 | 206.40 | 203.00 | 205.20 | 203.68 | 1,570,925 |
| 2025-06-24 | 206.60 | 208.50 | 203.00 | 203.40 | 201.89 | 2,358,269 |
| 2025-06-23 | 202.00 | 206.00 | 201.00 | 204.20 | 202.68 | 1,690,316 |
| 2025-06-20 | 197.20 | 212.40 | 197.20 | 203.60 | 202.09 | 8,681,287 |
| 2025-06-19 | 200.60 | 201.60 | 196.68 | 196.70 | 195.24 | 925,545 |
| 2025-06-18 | 197.90 | 201.20 | 197.20 | 200.20 | 198.71 | 842,319 |
| 2025-06-17 | 194.60 | 199.90 | 194.60 | 198.50 | 197.02 | 908,633 |
| 2025-06-16 | 196.00 | 199.90 | 192.60 | 198.10 | 196.63 | 1,131,622 |
| 2025-06-13 | 200.80 | 202.00 | 196.10 | 196.80 | 195.34 | 1,211,557 |
| 2025-06-12 | 207.40 | 209.00 | 201.00 | 202.60 | 201.09 | 1,364,048 |
| 2025-06-11 | 206.40 | 209.00 | 206.00 | 207.40 | 205.86 | 1,518,326 |
| 2025-06-10 | 209.00 | 210.20 | 205.80 | 205.80 | 204.27 | 3,094,962 |
| 2025-06-09 | 209.60 | 210.80 | 206.55 | 209.00 | 207.45 | 1,846,844 |
| 2025-06-06 | 209.80 | 210.40 | 203.40 | 208.00 | 206.45 | 2,985,158 |
| 2025-06-05 | 203.80 | 208.40 | 202.00 | 208.00 | 206.45 | 2,153,120 |
| 2025-06-04 | 203.80 | 205.20 | 198.80 | 203.80 | 202.29 | 2,707,839 |
| 2025-06-03 | 194.10 | 200.07 | 194.10 | 199.70 | 198.22 | 1,841,309 |
| 2025-06-02 | 192.00 | 196.40 | 189.50 | 195.80 | 194.35 | 1,017,559 |
| 2025-05-30 | 191.30 | 194.20 | 191.00 | 192.60 | 191.17 | 2,553,227 |
| 2025-05-29 | 191.80 | 191.90 | 188.70 | 190.70 | 189.28 | 1,074,866 |
| 2025-05-28 | 182.20 | 190.44 | 180.20 | 189.40 | 187.99 | 1,580,190 |
| 2025-05-27 | 182.60 | 184.29 | 181.30 | 183.10 | 181.74 | 694,621 |
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.