UK markets close in 4 hours 42 minutes

IWG PLC (IWGFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.2742-0.0458 (-1.97%)
At close: 01:11PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.25402.27402.24002.27402.27404,100
23 Apr 20242.29002.32502.29002.32002.320063,200
22 Apr 20242.26002.26002.26002.26002.2600-
19 Apr 20242.26002.26002.26002.26002.2600700
18 Apr 20242.22002.28002.22002.27402.27404,700
17 Apr 20242.25502.25502.22002.22002.22006,900
16 Apr 20242.23002.23002.23002.23002.2300-
15 Apr 20242.23002.23002.23002.23002.23009,200
12 Apr 20242.26502.28002.20602.20602.206019,500
11 Apr 20242.30002.30002.30002.30002.30004,100
10 Apr 20242.28002.28002.28002.28002.28002,000
09 Apr 20242.35502.35502.35502.35502.35501,300
08 Apr 20242.35002.40002.35002.40002.40001,800
05 Apr 20242.34502.34502.33702.33702.33705,200
04 Apr 20242.35002.37502.35002.35002.35006,600
03 Apr 20242.35002.37102.35002.35402.35408,000
02 Apr 20242.34002.35002.34002.35002.35009,400
01 Apr 20242.40002.46002.40002.46002.46002,000
28 Mar 20242.46002.46002.45002.45002.4500800
27 Mar 20242.47002.47002.46002.46002.46003,500
26 Mar 20242.45002.47002.45002.47002.470016,500
25 Mar 20242.44502.44502.44502.44502.445012,000
22 Mar 20242.42002.42002.42002.42002.4200500
21 Mar 20242.40002.41002.40002.41002.410044,500
20 Mar 20242.31502.35002.31502.35002.350012,200
19 Mar 20242.27802.30002.27802.29502.29501,100
18 Mar 20242.31002.31002.31002.31002.3100300
15 Mar 20242.29002.29002.27002.27002.27005,300
14 Mar 20242.34002.34002.34002.34002.3400-
13 Mar 20242.34502.34502.34002.34002.34009,500
12 Mar 20242.30002.35002.30002.33002.330028,900
11 Mar 20242.33502.35502.32002.32002.320028,800
08 Mar 20242.36802.37002.33002.33002.33007,100
07 Mar 20242.33002.33002.25002.30902.309019,400
06 Mar 20242.31002.31002.26002.30002.300014,600
05 Mar 20242.36002.36002.28002.29002.290034,700
04 Mar 20242.36002.36002.34002.35002.350012,400
01 Mar 20242.36002.36002.36002.36002.36001,100
29 Feb 20242.36002.36002.32102.32102.32104,700
28 Feb 20242.40002.40002.37002.37002.370010,400
27 Feb 20242.38002.44002.38002.44002.44002,400
26 Feb 20242.51002.51002.45002.45002.450018,800
23 Feb 20242.57002.57002.50002.50002.5000700
22 Feb 20242.53002.60002.53002.59902.59906,900
21 Feb 20242.50002.55002.48002.48002.48005,400
20 Feb 20242.52002.52002.49002.51002.51009,500
16 Feb 20242.54002.54002.53002.53002.53007,200
15 Feb 20242.51002.51002.48002.49102.49109,000
14 Feb 20242.42002.49002.41002.41002.41002,700
13 Feb 20242.43002.43502.38002.40002.400013,500
12 Feb 20242.53002.57002.49002.54002.540058,300
09 Feb 20242.53002.53002.42002.50002.500012,300
08 Feb 20242.45002.53002.45002.52002.52001,425,900
07 Feb 20242.40002.45002.40002.45002.450082,500
06 Feb 20242.40002.40002.39002.39002.39009,400
05 Feb 20242.37502.39902.35002.39902.39905,500
02 Feb 20242.39002.39002.39002.39002.3900800
01 Feb 20242.39502.39502.39502.39502.3950-
31 Jan 20242.39102.40902.38002.39502.395088,600
30 Jan 20242.40002.40002.35002.35002.35004,300
29 Jan 20242.40002.40002.36002.36002.36001,400
26 Jan 20242.40002.40002.39002.40002.400027,000
25 Jan 20242.38002.40002.38002.39202.39205,500
24 Jan 20242.36802.40002.36802.37002.37003,700
23 Jan 20242.30002.38902.30002.31002.31001,700
22 Jan 20242.27002.30102.27002.29002.290042,000
19 Jan 20242.32002.32002.31502.31502.31508,700
18 Jan 20242.26002.30002.26002.26002.26009,300
17 Jan 20242.21002.35802.21002.28002.280051,500
16 Jan 20242.43002.43002.25002.25002.2500594,000
12 Jan 20242.38502.45002.27002.27002.2700429,500
11 Jan 20242.30002.35002.22002.22002.22007,900
10 Jan 20242.31002.36002.31002.36002.36009,300
09 Jan 20242.27002.30002.26002.26402.2640352,700
08 Jan 20242.24802.30002.24802.30002.3000213,900
05 Jan 20242.25002.25002.25002.25002.2500395,300
04 Jan 20242.22002.25002.22002.25002.250082,700
03 Jan 20242.30002.30002.25002.25002.250011,300
02 Jan 20242.40002.40002.30102.31302.313013,400
29 Dec 20232.45002.47002.42002.47002.470012,600
28 Dec 20232.37002.42002.32002.39002.39007,500
27 Dec 20232.54502.54502.35002.36002.360010,400
26 Dec 20232.50002.50002.40002.40002.40003,000
22 Dec 20232.35002.38002.35002.38002.38001,200
21 Dec 20232.28002.28002.28002.28002.28005,000
20 Dec 20232.40002.40002.22002.28002.280011,900
19 Dec 20232.17002.27402.17002.27402.27401,300
18 Dec 20232.13002.13002.13002.13002.13001,000
15 Dec 20232.16002.16002.15002.15002.150012,000
14 Dec 20232.15002.18202.15002.17902.179030,700
13 Dec 20232.00002.13001.98001.98001.980019,300
12 Dec 20232.00002.07002.00002.07002.07006,300
11 Dec 20232.13002.13001.97002.04002.04006,000
08 Dec 20231.96001.96001.95001.96001.96003,000
07 Dec 20232.10002.10001.98002.03002.030014,600
06 Dec 20232.00002.04002.00002.03002.03005,700
05 Dec 20232.00002.00001.94902.00002.000031,400
04 Dec 20231.97702.01001.97702.00902.00906,900
01 Dec 20231.97501.97501.97501.97501.9750200
30 Nov 20231.87001.87001.87001.87001.8700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...