IWG PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 167.00 | 167.90 | 165.00 | 166.30 | 164.46 | 8,942,316 |
| 2024-11-27 | 166.50 | 166.50 | 163.90 | 165.50 | 163.67 | 1,206,653 |
| 2024-11-26 | 165.00 | 166.90 | 161.10 | 165.30 | 163.47 | 872,610 |
| 2024-11-25 | 167.50 | 168.90 | 163.60 | 166.00 | 164.16 | 2,389,045 |
| 2024-11-22 | 166.00 | 168.00 | 164.10 | 166.80 | 164.95 | 799,394 |
| 2024-11-21 | 166.80 | 167.04 | 162.70 | 165.10 | 163.27 | 1,271,269 |
| 2024-11-20 | 168.10 | 168.30 | 163.40 | 163.70 | 161.89 | 1,510,014 |
| 2024-11-19 | 169.60 | 170.00 | 164.80 | 167.20 | 165.35 | 706,081 |
| 2024-11-18 | 175.80 | 175.80 | 166.40 | 168.30 | 166.44 | 807,181 |
| 2024-11-15 | 171.40 | 173.30 | 170.50 | 170.80 | 168.91 | 383,686 |
| 2024-11-14 | 170.40 | 173.70 | 168.90 | 173.00 | 171.08 | 1,243,837 |
| 2024-11-13 | 169.20 | 173.50 | 168.10 | 168.50 | 166.63 | 4,612,738 |
| 2024-11-12 | 175.30 | 175.60 | 168.70 | 169.20 | 167.33 | 1,136,149 |
| 2024-11-11 | 175.10 | 178.50 | 173.80 | 175.30 | 173.36 | 4,506,714 |
| 2024-11-08 | 170.20 | 174.50 | 170.20 | 172.80 | 170.89 | 534,037 |
| 2024-11-07 | 172.50 | 176.20 | 172.10 | 173.70 | 171.78 | 1,224,542 |
| 2024-11-06 | 168.40 | 173.50 | 167.80 | 172.30 | 170.39 | 3,699,762 |
| 2024-11-05 | 159.00 | 167.80 | 159.00 | 166.10 | 164.26 | 1,887,373 |
| 2024-11-04 | 160.00 | 162.90 | 160.00 | 161.10 | 159.31 | 612,267 |
| 2024-11-01 | 159.00 | 163.42 | 157.59 | 161.20 | 159.41 | 838,955 |
| 2024-10-31 | 168.00 | 168.00 | 159.60 | 159.60 | 157.83 | 935,798 |
| 2024-10-30 | 162.00 | 169.70 | 162.00 | 165.00 | 163.17 | 1,556,778 |
| 2024-10-29 | 167.90 | 168.00 | 161.50 | 163.30 | 161.49 | 1,703,241 |
| 2024-10-28 | 168.00 | 168.70 | 164.50 | 167.90 | 166.04 | 2,445,080 |
| 2024-10-25 | 169.00 | 169.00 | 164.10 | 166.00 | 164.16 | 2,374,012 |
| 2024-10-24 | 168.10 | 169.00 | 165.70 | 166.10 | 164.26 | 1,148,315 |
| 2024-10-23 | 172.70 | 173.70 | 167.20 | 168.00 | 166.14 | 1,569,738 |
| 2024-10-22 | 172.00 | 176.04 | 172.00 | 172.30 | 170.39 | 1,466,475 |
| 2024-10-21 | 176.80 | 179.80 | 172.20 | 174.60 | 172.67 | 1,255,715 |
| 2024-10-18 | 174.40 | 177.00 | 172.40 | 175.90 | 173.95 | 4,645,513 |
| 2024-10-17 | 170.30 | 175.41 | 170.10 | 175.40 | 173.46 | 644,925 |
| 2024-10-16 | 170.00 | 172.80 | 170.00 | 170.50 | 168.61 | 516,190 |
| 2024-10-15 | 172.50 | 173.30 | 170.20 | 171.00 | 169.11 | 623,179 |
| 2024-10-14 | 171.00 | 176.30 | 168.00 | 171.20 | 169.30 | 926,606 |
| 2024-10-11 | 171.00 | 173.40 | 170.20 | 171.80 | 169.90 | 484,229 |
| 2024-10-10 | 171.10 | 175.50 | 170.00 | 171.80 | 169.90 | 4,780,608 |
| 2024-10-09 | 171.00 | 173.50 | 171.00 | 171.70 | 169.80 | 3,113,113 |
| 2024-10-08 | 176.90 | 177.10 | 167.30 | 171.80 | 169.90 | 5,492,980 |
| 2024-10-07 | 180.00 | 181.00 | 177.00 | 178.30 | 176.32 | 4,883,584 |
| 2024-10-04 | 175.00 | 178.10 | 173.40 | 177.40 | 175.43 | 762,057 |
| 2024-10-03 | 176.30 | 176.30 | 172.50 | 173.90 | 171.97 | 486,738 |
| 2024-10-02 | 177.70 | 177.70 | 172.00 | 174.10 | 172.17 | 529,451 |
| 2024-10-01 | 181.50 | 181.50 | 174.70 | 175.90 | 173.95 | 1,145,550 |
| 2024-09-30 | 176.20 | 180.70 | 175.50 | 177.80 | 175.83 | 1,305,337 |
| 2024-09-27 | 175.80 | 178.90 | 174.70 | 178.80 | 176.82 | 901,841 |
| 2024-09-26 | 174.30 | 177.10 | 173.60 | 175.00 | 173.06 | 1,048,432 |
| 2024-09-25 | 175.40 | 176.20 | 171.40 | 171.80 | 169.90 | 654,086 |
| 2024-09-24 | 180.10 | 180.10 | 174.30 | 174.70 | 172.76 | 551,218 |
| 2024-09-23 | 175.60 | 177.10 | 174.00 | 176.80 | 174.84 | 603,694 |
| 2024-09-20 | 180.00 | 182.20 | 175.60 | 175.60 | 173.65 | 5,882,066 |
| 2024-09-19 | 173.00 | 179.50 | 170.40 | 179.50 | 177.51 | 1,904,178 |
| 2024-09-18 | 173.80 | 173.80 | 169.30 | 169.50 | 167.62 | 1,372,957 |
| 2024-09-17 | 173.80 | 176.00 | 172.20 | 173.70 | 171.78 | 1,931,209 |
| 2024-09-16 | 177.00 | 177.00 | 171.80 | 172.50 | 170.59 | 1,315,419 |
| 2024-09-13 | 173.20 | 175.80 | 173.10 | 174.30 | 172.37 | 834,084 |
| 2024-09-12 | 174.90 | 175.50 | 172.50 | 172.50 | 170.59 | 720,023 |
| 2024-09-11 | 175.00 | 177.10 | 171.10 | 171.20 | 169.30 | 3,971,541 |
| 2024-09-10 | 171.40 | 177.50 | 171.40 | 174.90 | 172.96 | 1,681,442 |
| 2024-09-09 | 170.40 | 171.30 | 165.80 | 170.60 | 168.71 | 861,344 |
| 2024-09-06 | 168.50 | 169.10 | 163.80 | 165.40 | 163.57 | 1,636,313 |
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.