UK markets close in 6 hours 26 minutes

IWG plc (IWG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
187.80-0.90 (-0.48%)
As of 09:27AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024187.60189.90187.30187.80187.808,625
02 May 20241 Dividend
01 May 2024185.50189.60185.50188.70187.70374,818
30 Apr 2024185.00188.30185.00185.90184.91667,656
29 Apr 2024186.60189.90183.50188.50187.50696,030
26 Apr 2024182.50188.70182.50186.20185.211,206,043
25 Apr 2024183.30184.10181.90183.80182.831,222,479
24 Apr 2024184.60185.30182.30183.50182.53893,746
23 Apr 2024187.50187.50183.50185.50184.52961,645
22 Apr 2024180.90184.50180.90184.50183.52773,394
19 Apr 2024180.90182.60179.10181.80180.84948,522
18 Apr 2024182.10183.50180.40182.90181.93710,698
17 Apr 2024179.00182.80178.30181.40180.44969,889
16 Apr 2024177.70180.60177.70179.30178.351,524,815
15 Apr 2024179.00184.30177.10182.10181.13743,733
12 Apr 2024189.50189.50177.90178.40177.451,646,914
11 Apr 2024183.00186.70182.80185.00184.022,367,791
10 Apr 2024185.00189.10181.90184.50183.521,140,371
09 Apr 2024186.80188.16185.70187.00186.01632,396
08 Apr 2024186.40191.00186.40187.60186.611,562,432
05 Apr 2024185.20186.80182.70186.80185.81972,227
04 Apr 2024185.80191.40185.80188.70187.701,008,588
03 Apr 2024184.00187.60184.00186.90185.911,137,921
02 Apr 2024193.80195.60184.40187.20186.211,376,736
28 Mar 2024194.80196.30192.90192.90191.88914,654
27 Mar 2024198.00198.00192.70195.50194.468,434,781
26 Mar 2024193.40196.20193.20194.70193.672,712,512
25 Mar 2024191.30194.44191.30193.30192.28961,523
22 Mar 2024193.50193.70189.70192.80191.781,270,003
21 Mar 2024187.00192.20186.00190.40189.391,472,930
20 Mar 2024180.90185.30180.00184.70183.722,767,819
19 Mar 2024180.70180.90178.20180.10179.15651,652
18 Mar 2024181.80181.80179.20180.70179.74678,625
15 Mar 2024185.00185.00180.30181.00180.041,472,274
14 Mar 2024180.70184.00180.70182.20181.23823,022
13 Mar 2024180.20183.80180.00181.30180.34823,792
12 Mar 2024183.00184.11179.90180.00179.051,077,897
11 Mar 2024182.00183.10179.90181.90180.942,545,017
08 Mar 2024179.20183.90177.60182.30181.331,792,181
07 Mar 2024179.10180.40175.70177.90176.963,463,084
06 Mar 2024184.20184.20175.30178.00177.061,968,871
05 Mar 2024182.40182.40171.60180.00179.053,006,406
04 Mar 2024187.90188.40183.50184.80183.822,038,340
01 Mar 2024187.00189.10185.10188.00187.003,075,670
29 Feb 2024188.00188.80185.80185.80184.822,946,745
28 Feb 2024189.00190.10185.40186.20185.212,969,087
27 Feb 2024193.90193.90186.90186.90185.911,053,539
26 Feb 2024197.50198.00190.80191.40190.392,311,143
23 Feb 2024201.20202.80195.70197.60196.551,720,965
22 Feb 2024201.60201.60196.40201.20200.13344,879
21 Feb 2024202.60202.60197.00197.10196.06461,592
20 Feb 2024199.70199.70196.00197.70196.65709,584
19 Feb 2024199.20201.00198.46199.70198.64919,792
16 Feb 2024197.00200.80197.00200.80199.7422,388,379
15 Feb 2024194.30198.40193.27197.50196.45823,795
14 Feb 2024191.00195.20188.80192.60191.58991,973
13 Feb 2024198.90200.27189.40190.60189.592,281,917
12 Feb 2024195.50198.80195.50198.80197.75709,365
09 Feb 2024198.00200.00191.10193.40192.381,984,805
08 Feb 2024193.00196.80193.00195.70194.665,287,095
07 Feb 2024191.30192.60189.30191.90190.884,750,394
06 Feb 2024187.20190.20186.20190.20189.191,550,315
05 Feb 2024189.00192.70185.20186.70185.712,080,438
02 Feb 2024189.00190.70185.89189.00188.001,086,154
01 Feb 2024183.90188.40183.90184.70183.724,602,793
31 Jan 2024181.30188.60180.90187.90186.9010,210,851
30 Jan 2024184.40186.60183.40184.70183.726,502,153
29 Jan 2024185.00187.50183.60183.60182.632,077,722
26 Jan 2024189.90190.00186.00187.00186.011,029,386
25 Jan 2024184.00188.50181.00188.50187.501,992,518
24 Jan 2024179.00184.80177.80184.80183.82942,859
23 Jan 2024175.00180.20175.00177.70176.763,573,928
22 Jan 2024179.20180.70177.50180.10179.152,101,029
19 Jan 2024179.80179.80173.90176.70175.76632,175
18 Jan 2024175.10176.80172.30176.00175.071,155,028
17 Jan 2024177.00177.00170.50174.10173.181,067,782
16 Jan 2024177.00180.00175.00178.10177.163,299,321
15 Jan 2024177.00180.30175.20176.90175.961,148,415
12 Jan 2024177.90181.50177.30178.70177.751,441,865
11 Jan 2024185.00186.10175.00175.00174.078,089,736
10 Jan 2024180.00184.50179.20184.20183.223,413,924
09 Jan 2024180.40180.40174.40176.90175.961,558,549
08 Jan 2024170.40178.40170.40178.40177.453,331,107
05 Jan 2024174.00176.30171.80175.00174.071,099,649
04 Jan 2024174.70177.30172.90176.50175.561,162,549
03 Jan 2024179.50180.20174.60175.70174.771,311,800
02 Jan 2024186.70189.40178.20178.20177.261,957,973
29 Dec 2023187.00189.30184.20189.30188.30929,258
28 Dec 2023183.80184.40181.60183.50182.531,102,695
27 Dec 2023182.10186.30181.20183.00182.031,069,227
22 Dec 2023179.30183.30177.10183.30182.331,197,043
21 Dec 2023175.60177.70162.50177.70176.761,249,709
20 Dec 2023175.00177.39173.10176.00175.072,000,738
19 Dec 2023170.10173.50168.70173.50172.583,361,823
18 Dec 2023168.10170.50165.30169.00168.101,604,971
15 Dec 2023170.60172.10167.00168.00167.114,528,705
14 Dec 2023162.90172.20157.50168.90168.003,774,264
13 Dec 2023157.60160.00156.00158.50157.661,742,063
12 Dec 2023161.60161.70157.10158.10157.261,671,694
11 Dec 2023156.10158.60155.90157.70156.862,835,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...