International Workplace Group PLC IWG
LSE · United Kingdom · Commercial Services
GBp 177.00-1.60 (-0.90%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 177.00 | -0.90% | GBp 176.40 | GBp 180.30 | GBp 174.50 | 6.30M |
| 2026-09-30 | GBp 178.60 | +2.82% | GBp 179.00 | GBp 184.40 | GBp 177.10 | 3.56M |
| 2026-09-29 | GBp 173.70 | +0.58% | GBp 175.00 | GBp 176.60 | GBp 172.30 | 6.99M |
| 2026-09-28 | GBp 172.70 | +0.12% | GBp 177.40 | GBp 177.40 | GBp 171.50 | 1.85M |
| 2026-09-25 | GBp 172.50 | +0.58% | GBp 173.90 | GBp 174.90 | GBp 171.40 | 1.55M |
| 2026-09-24 | GBp 171.50 | -2.78% | GBp 175.40 | GBp 176.80 | GBp 171.50 | 8.78M |
| 2026-09-23 | GBp 176.40 | +0.40% | GBp 176.80 | GBp 179.20 | GBp 174.70 | 1.70M |
| 2026-09-22 | GBp 175.70 | +0.51% | GBp 173.60 | GBp 178.74 | GBp 172.80 | 3.02M |
| 2026-09-21 | GBp 174.80 | +1.33% | GBp 172.00 | GBp 176.50 | GBp 172.00 | 6.28M |
| 2026-09-18 | GBp 172.50 | -3.31% | GBp 177.70 | GBp 182.40 | GBp 172.50 | 8.97M |
| 2026-09-17 | GBp 178.40 | +1.36% | GBp 177.00 | GBp 179.50 | GBp 172.10 | 1.52M |
| 2026-09-16 | GBp 176.00 | -0.90% | GBp 177.00 | GBp 178.70 | GBp 173.30 | 1.90M |
| 2026-09-15 | GBp 177.60 | -1.39% | GBp 179.90 | GBp 180.30 | GBp 177.60 | 1.48M |
| 2026-09-14 | GBp 180.10 | -0.66% | GBp 185.80 | GBp 185.80 | GBp 177.60 | 1.54M |
| 2026-09-11 | GBp 181.30 | +1.57% | GBp 180.00 | GBp 186.00 | GBp 178.70 | 2.17M |
| 2026-09-10 | GBp 178.50 | -0.06% | GBp 175.20 | GBp 180.10 | GBp 175.20 | 1.63M |
| 2026-09-09 | GBp 178.60 | -2.62% | GBp 183.40 | GBp 183.40 | GBp 178.10 | 1.03M |
| 2026-09-08 | GBp 183.40 | -1.29% | GBp 184.60 | GBp 189.90 | GBp 183.40 | 1.42M |
| 2026-09-07 | GBp 185.80 | -1.48% | GBp 188.00 | GBp 189.90 | GBp 185.00 | 1.21M |
| 2026-09-04 | GBp 188.60 | +1.34% | GBp 187.10 | GBp 189.90 | GBp 184.60 | 1.12M |
| 2026-09-03 | GBp 186.10 | +2.65% | GBp 181.30 | GBp 186.70 | GBp 180.40 | 2.85M |
| 2026-09-02 | GBp 181.30 | -1.95% | GBp 186.00 | GBp 186.00 | GBp 178.60 | 32.30M |
| 2026-09-01 | GBp 184.90 | -2.68% | GBp 187.80 | GBp 190.10 | GBp 183.50 | 2.06M |
| 2026-08-28 | GBp 190.00 | +0.80% | GBp 186.40 | GBp 192.70 | GBp 186.40 | 3.22M |
| 2026-08-27 | GBp 188.50 | +3.29% | GBp 181.80 | GBp 188.50 | GBp 181.80 | 2.54M |
| 2026-08-26 | GBp 182.50 | +1.28% | GBp 184.60 | GBp 184.60 | GBp 180.80 | 2.83M |
| 2026-08-25 | GBp 180.20 | -0.28% | GBp 182.30 | GBp 184.80 | GBp 180.20 | 1.54M |
| 2026-08-24 | GBp 180.70 | +1.52% | GBp 179.00 | GBp 181.10 | GBp 177.90 | 1.58M |
| 2026-08-21 | GBp 178.00 | +1.60% | GBp 173.70 | GBp 178.60 | GBp 173.70 | 974.87K |
| 2026-08-20 | GBp 175.20 | +0.75% | GBp 172.90 | GBp 176.00 | GBp 171.50 | 1.46M |
| 2026-08-19 | GBp 173.90 | +0.99% | GBp 171.60 | GBp 173.90 | GBp 170.20 | 1.03M |
| 2026-08-18 | GBp 172.20 | -2.49% | GBp 175.00 | GBp 178.00 | GBp 171.80 | 3.37M |
| 2026-08-17 | GBp 176.60 | -0.95% | GBp 177.00 | GBp 180.40 | GBp 176.60 | 1.38M |
| 2026-08-14 | GBp 178.30 | -2.30% | GBp 180.00 | GBp 183.80 | GBp 177.40 | 1.47M |
| 2026-08-13 | GBp 182.50 | +3.05% | GBp 177.50 | GBp 186.20 | GBp 176.80 | 2.70M |
| 2026-08-12 | GBp 177.10 | -3.28% | GBp 183.30 | GBp 185.20 | GBp 175.40 | 4.20M |
| 2026-08-11 | GBp 183.10 | -1.40% | GBp 189.90 | GBp 189.90 | GBp 165.00 | 5.67M |
| 2026-08-10 | GBp 185.70 | -2.06% | GBp 190.00 | GBp 190.00 | GBp 183.90 | 3.38M |
| 2026-08-07 | GBp 189.60 | +2.05% | GBp 185.60 | GBp 189.80 | GBp 185.00 | 2.20M |
| 2026-08-06 | GBp 185.80 | -1.59% | GBp 193.50 | GBp 193.70 | GBp 182.20 | 1.32M |
| 2026-08-05 | GBp 188.80 | +1.07% | GBp 185.80 | GBp 192.00 | GBp 185.80 | 2.07M |
| 2026-08-04 | GBp 186.80 | -6.37% | GBp 195.40 | GBp 201.80 | GBp 183.80 | 2.90M |
| 2026-08-03 | GBp 199.50 | +1.22% | GBp 198.00 | GBp 202.20 | GBp 195.00 | 1.41M |
| 2026-07-31 | GBp 197.10 | -1.35% | GBp 199.70 | GBp 201.60 | GBp 196.20 | 1.92M |
| 2026-07-30 | GBp 199.80 | -1.09% | GBp 202.00 | GBp 203.20 | GBp 199.60 | 2.51M |
| 2026-07-29 | GBp 202.00 | -0.39% | GBp 208.80 | GBp 208.80 | GBp 200.80 | 1.23M |
| 2026-07-28 | GBp 202.80 | +0.80% | GBp 198.00 | GBp 205.00 | GBp 198.00 | 7.51M |
| 2026-07-27 | GBp 201.20 | +0.75% | GBp 199.90 | GBp 204.80 | GBp 199.30 | 3.52M |
| 2026-07-24 | GBp 199.70 | +1.94% | GBp 195.90 | GBp 201.00 | GBp 194.60 | 1.44M |
| 2026-07-23 | GBp 195.90 | -0.56% | GBp 198.70 | GBp 199.20 | GBp 194.90 | 1.86M |
| 2026-07-22 | GBp 197.00 | +1.03% | GBp 194.30 | GBp 198.40 | GBp 192.90 | 1.72M |
| 2026-07-21 | GBp 195.00 | +0.62% | GBp 192.30 | GBp 197.00 | GBp 192.30 | 1.58M |
| 2026-07-20 | GBp 193.80 | -0.10% | GBp 192.50 | GBp 198.10 | GBp 192.00 | 921.09K |
| 2026-07-17 | GBp 194.00 | -0.31% | GBp 197.70 | GBp 198.00 | GBp 191.40 | 2.67M |
| 2026-07-16 | GBp 194.60 | +1.35% | GBp 189.70 | GBp 194.60 | GBp 189.70 | 1.02M |
| 2026-07-15 | GBp 192.00 | +1.59% | GBp 187.40 | GBp 196.20 | GBp 187.10 | 2.78M |
| 2026-07-14 | GBp 189.00 | -1.51% | GBp 190.60 | GBp 192.50 | GBp 187.20 | 6.82M |
| 2026-07-13 | GBp 191.90 | +0.95% | GBp 189.90 | GBp 193.80 | GBp 189.20 | 4.24M |
| 2026-07-10 | GBp 190.10 | +1.33% | GBp 193.20 | GBp 193.20 | GBp 187.20 | 1.06M |
| 2026-07-09 | GBp 187.60 | +0.21% | GBp 190.70 | GBp 190.70 | GBp 186.20 | 1.46M |
| 2026-07-08 | GBp 187.20 | -3.01% | GBp 192.80 | GBp 194.20 | GBp 185.10 | 1.32M |
| 2026-07-07 | GBp 193.00 | -1.03% | GBp 193.20 | GBp 196.50 | GBp 192.90 | 5.88M |
| 2026-07-06 | GBp 195.00 | +1.93% | GBp 190.00 | GBp 195.00 | GBp 190.00 | 2.87M |
| 2026-07-03 | GBp 191.30 | +0.10% | GBp 191.00 | GBp 192.20 | GBp 190.00 | 708.07K |
| 2026-07-02 | GBp 191.10 | +1.65% | GBp 187.10 | GBp 191.60 | GBp 185.50 | 1.46M |
| 2026-07-01 | GBp 188.00 | +1.62% | GBp 187.40 | GBp 189.30 | GBp 181.80 | 1.48M |
| 2026-06-30 | GBp 185.00 | +0.82% | GBp 186.60 | GBp 192.14 | GBp 185.00 | 3.33M |
| 2026-06-29 | GBp 183.50 | -1.29% | GBp 185.90 | GBp 186.90 | GBp 183.50 | 8.67M |
| 2026-06-26 | GBp 185.90 | -1.33% | GBp 189.40 | GBp 190.20 | GBp 184.90 | 8.55M |
| 2026-06-25 | GBp 188.40 | +0.96% | GBp 184.00 | GBp 189.80 | GBp 184.00 | 3.60M |
| 2026-06-24 | GBp 186.60 | +2.47% | GBp 183.80 | GBp 188.70 | GBp 182.60 | 5.23M |
| 2026-06-23 | GBp 182.10 | +0.33% | GBp 179.20 | GBp 183.70 | GBp 177.70 | 2.41M |
| 2026-06-22 | GBp 181.50 | -1.41% | GBp 186.70 | GBp 186.70 | GBp 181.30 | 8.92M |
| 2026-06-19 | GBp 184.10 | +0.82% | GBp 181.30 | GBp 185.40 | GBp 181.30 | 4.99M |
| 2026-06-18 | GBp 182.60 | -0.54% | GBp 181.30 | GBp 184.40 | GBp 180.50 | 2.10M |
| 2026-06-17 | GBp 183.60 | -0.60% | GBp 186.00 | GBp 187.10 | GBp 182.00 | 14.11M |
| 2026-06-16 | GBp 184.70 | +1.43% | GBp 186.80 | GBp 186.80 | GBp 180.00 | 1.64M |
| 2026-06-15 | GBp 182.10 | -0.33% | GBp 185.00 | GBp 190.50 | GBp 182.10 | 1.41M |
| 2026-06-12 | GBp 182.70 | +1.90% | GBp 181.50 | GBp 183.80 | GBp 177.60 | 2.60M |
| 2026-06-11 | GBp 179.30 | +0.56% | GBp 178.50 | GBp 181.50 | GBp 177.80 | 1.54M |
| 2026-06-10 | GBp 178.30 | +0.79% | GBp 181.60 | GBp 181.60 | GBp 174.90 | 925.88K |
| 2026-06-09 | GBp 176.90 | +0.28% | GBp 175.00 | GBp 179.60 | GBp 174.90 | 1.30M |
| 2026-06-08 | GBp 176.40 | -0.95% | GBp 176.10 | GBp 177.30 | GBp 173.40 | 5.59M |
| 2026-06-05 | GBp 178.10 | -2.68% | GBp 182.10 | GBp 184.70 | GBp 178.00 | 1.77M |
| 2026-06-04 | GBp 183.00 | +0.94% | GBp 181.70 | GBp 183.90 | GBp 180.20 | 2.05M |
| 2026-06-03 | GBp 181.30 | -2.53% | GBp 186.50 | GBp 186.70 | GBp 181.30 | 2.51M |
| 2026-06-02 | GBp 186.00 | +0.22% | GBp 186.70 | GBp 188.90 | GBp 184.30 | 1.90M |
| 2026-06-01 | GBp 185.60 | -1.90% | GBp 190.00 | GBp 190.00 | GBp 184.10 | 1.48M |
| 2026-05-29 | GBp 189.20 | +0.42% | GBp 193.80 | GBp 193.80 | GBp 188.30 | 3.43M |
| 2026-05-28 | GBp 188.40 | +0.37% | GBp 186.50 | GBp 189.70 | GBp 185.20 | 1.79M |