IWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	190.90	196.20	187.50	195.40	193.23	2,711,402
2025-02-24	195.00	197.20	189.20	190.90	188.78	1,072,043
2025-02-21	194.00	197.80	192.90	194.80	192.64	1,110,380
2025-02-20	193.30	197.90	193.30	194.00	191.85	696,881
2025-02-19	197.10	198.40	192.50	194.70	192.54	1,178,620
2025-02-18	195.10	197.50	193.60	197.00	194.82	3,785,591
2025-02-17	197.00	198.80	194.90	195.90	193.73	877,212
2025-02-14	199.00	199.30	196.00	197.00	194.82	1,329,210
2025-02-13	195.90	197.20	193.50	197.20	195.01	2,680,774
2025-02-12	188.90	194.30	188.70	194.30	192.15	2,893,086
2025-02-11	189.30	190.30	187.10	188.70	186.61	1,151,305
2025-02-10	183.00	189.10	181.90	188.90	186.81	2,437,414
2025-02-07	182.00	186.40	180.40	181.90	179.88	2,845,175
2025-02-06	172.60	177.80	171.90	176.30	174.35	995,486
2025-02-05	170.80	174.00	170.80	173.80	171.87	1,600,682
2025-02-04	171.10	173.90	169.10	170.80	168.91	1,213,350
2025-02-03	172.50	172.50	167.10	170.80	168.91	872,820
2025-01-31	170.00	173.10	168.80	172.20	170.29	6,913,173
2025-01-30	166.50	169.90	165.80	169.50	167.62	1,788,956
2025-01-29	169.40	169.40	165.20	165.70	163.86	3,588,762
2025-01-28	163.50	168.80	162.60	167.70	165.84	2,441,031
2025-01-27	162.00	164.30	160.10	163.90	162.08	1,310,834
2025-01-24	162.80	164.50	160.80	161.50	159.71	906,674
2025-01-23	162.90	163.50	161.20	162.10	160.30	1,031,213
2025-01-22	164.70	166.40	162.70	162.70	160.90	1,063,756
2025-01-21	163.00	166.30	161.90	166.00	164.16	1,618,675
2025-01-20	167.10	168.50	162.70	163.70	161.89	1,291,660
2025-01-17	164.90	167.60	163.00	166.60	164.75	2,009,834
2025-01-16	163.00	163.10	159.50	163.10	161.29	1,381,021
2025-01-15	156.90	161.10	156.30	160.60	158.82	1,639,348
2025-01-14	150.50	156.30	150.00	155.20	153.48	1,917,158
2025-01-13	150.00	151.00	147.10	148.60	146.95	5,679,419
2025-01-10	151.00	151.20	147.30	149.30	147.65	1,605,770
2025-01-09	149.20	151.70	147.30	149.80	148.14	2,345,218
2025-01-08	154.10	157.60	149.10	150.40	148.73	2,410,166
2025-01-07	159.40	159.50	153.00	153.00	151.30	1,604,594
2025-01-06	162.90	162.90	157.60	159.90	158.13	1,637,099
2025-01-03	160.60	161.50	159.30	160.30	158.52	1,123,195
2025-01-02	160.50	165.40	157.60	161.00	159.22	1,277,665
2024-12-31	157.40	159.80	156.90	159.10	157.34	919,795
2024-12-30	155.00	156.80	154.00	156.40	154.67	863,780
2024-12-27	156.10	156.30	154.30	155.60	153.88	672,426
2024-12-24	158.40	158.40	155.70	155.80	154.07	564,525
2024-12-23	151.80	155.80	151.00	155.60	153.88	1,086,804
2024-12-20	151.00	153.70	149.60	153.10	151.40	3,356,067
2024-12-19	152.70	153.70	149.70	151.60	149.92	2,491,324
2024-12-18	153.90	155.20	153.10	153.90	152.19	1,533,501
2024-12-17	156.20	157.50	151.10	154.30	152.59	2,273,891
2024-12-16	161.80	162.60	155.10	158.00	156.25	2,039,746
2024-12-13	165.10	165.90	162.80	162.90	161.09	871,829
2024-12-12	167.90	168.00	164.50	165.90	164.06	854,236
2024-12-11	167.10	167.20	164.60	165.10	163.27	1,070,703
2024-12-10	167.00	168.60	165.00	166.80	164.95	966,725
2024-12-09	169.70	174.40	166.80	167.90	166.04	4,599,746
2024-12-06	165.40	169.90	165.40	168.90	167.03	539,470
2024-12-05	168.10	171.60	165.40	167.40	165.55	607,423
2024-12-04	169.00	172.70	167.40	169.00	167.13	903,098
2024-12-03	169.40	172.70	168.20	168.30	166.44	2,003,131
2024-12-02	166.00	171.50	166.00	169.20	167.33	823,849
2024-11-29	166.90	168.24	165.50	166.80	164.95	5,886,039

← NewerPage 8 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.