IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	181.20	184.40	176.20	178.90	177.57	1,051,411
2025-05-22	184.00	185.68	180.80	182.80	181.44	1,045,305
2025-05-21	188.70	191.10	183.50	184.60	183.23	1,504,975
2025-05-20	190.00	191.40	189.00	190.60	189.18	1,020,041
2025-05-19	189.90	191.70	188.20	191.00	189.58	1,259,510
2025-05-16	185.30	190.40	185.30	190.00	188.59	985,447
2025-05-15	189.00	190.20	188.60	189.70	188.29	11,005,686
2025-05-14	191.00	191.00	188.80	190.20	188.79	10,361,673
2025-05-13	185.80	190.70	182.57	189.00	187.60	1,603,688
2025-05-12	188.70	190.80	185.10	185.90	184.52	1,976,481
2025-05-09	185.80	189.90	184.10	184.10	182.73	565,241
2025-05-08	190.40	190.40	184.70	185.30	183.92	750,963
2025-05-07	184.00	188.60	182.02	187.00	185.61	1,259,581
2025-05-06	189.80	191.20	183.50	184.10	182.73	1,793,529
2025-05-02	186.30	187.70	183.20	185.60	184.22	1,066,905
2025-05-01	185.80	188.00	183.60	186.60	185.21	1,447,755
2025-04-30	184.20	185.00	180.50	184.90	182.85	1,553,981
2025-04-29	182.40	183.30	179.50	181.60	179.59	1,522,002
2025-04-28	183.10	184.80	180.00	181.00	178.99	2,789,196
2025-04-25	180.50	182.50	175.20	182.50	180.48	1,266,863
2025-04-24	179.30	180.90	177.20	178.80	176.82	8,965,731
2025-04-23	179.00	180.70	176.60	179.30	177.31	1,331,854
2025-04-22	173.50	175.60	170.90	174.10	172.17	10,771,084
2025-04-17	173.20	175.30	171.30	173.20	171.28	1,060,527
2025-04-16	173.70	174.40	171.40	173.30	171.38	1,081,773
2025-04-15	169.50	174.80	169.50	174.80	172.86	640,186
2025-04-14	170.00	170.60	168.00	170.40	168.51	886,108
2025-04-11	167.00	168.75	163.20	166.30	164.46	2,086,885
2025-04-10	166.60	171.90	165.00	167.00	165.15	2,310,470
2025-04-09	158.30	161.50	146.00	150.50	148.83	2,526,047
2025-04-08	159.00	164.20	156.50	163.10	161.29	1,793,879
2025-04-07	157.50	165.00	154.30	154.60	152.89	3,012,150
2025-04-04	173.10	180.90	165.10	168.10	166.24	2,891,280
2025-04-03	180.00	184.40	175.10	177.00	175.04	4,226,960
2025-04-02	183.00	185.80	180.60	183.60	181.57	1,199,274
2025-04-01	183.30	186.80	180.90	184.10	182.06	1,253,850
2025-03-31	187.30	187.50	177.40	180.70	178.70	3,573,969
2025-03-28	186.30	189.80	186.30	187.60	185.52	1,298,070
2025-03-27	183.00	187.80	179.50	186.80	184.73	2,445,705
2025-03-26	183.10	184.00	179.80	179.80	177.81	3,537,452
2025-03-25	181.20	184.20	180.82	183.10	181.07	479,560
2025-03-24	182.00	182.40	176.20	181.20	179.19	577,694
2025-03-21	178.00	180.20	176.00	180.10	178.10	4,471,812
2025-03-20	178.80	181.30	178.00	179.70	177.71	1,769,433
2025-03-19	177.00	179.20	176.20	178.20	176.23	944,428
2025-03-18	175.80	182.00	175.80	177.40	175.43	950,877
2025-03-17	177.30	180.80	176.60	180.80	178.80	1,542,862
2025-03-14	170.40	178.20	170.30	178.20	176.23	4,872,800
2025-03-13	171.00	174.30	169.40	170.00	168.12	1,180,880
2025-03-12	175.10	178.60	172.60	172.60	170.69	5,204,434
2025-03-11	181.00	182.60	175.30	175.60	173.65	1,447,362
2025-03-10	188.00	189.20	178.90	180.70	178.70	2,166,531
2025-03-07	185.80	187.90	184.40	186.90	184.83	9,298,010
2025-03-06	188.00	190.20	184.50	186.80	184.73	2,196,211
2025-03-05	185.20	192.70	184.30	187.70	185.62	4,638,220
2025-03-04	198.70	199.90	180.60	187.00	184.93	6,266,298
2025-03-03	196.00	201.60	196.00	199.30	197.09	6,107,309
2025-02-28	197.00	200.20	196.10	199.40	197.19	2,453,575
2025-02-27	198.80	199.00	196.10	198.00	195.81	863,442
2025-02-26	199.00	199.40	195.70	198.90	196.70	1,252,845

← NewerPage 7 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.