International Workplace Group (IWG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Workplace Group

Date Open High Low Close* Volume
01/05/2025 185.80p 188.00p 183.60p 186.60p 1447755
30/04/2025 184.20p 185.00p 180.50p 184.90p 1553981
29/04/2025 182.40p 183.30p 179.50p 181.60p 1521894
28/04/2025 183.10p 184.80p 180.00p 181.00p 2789173
25/04/2025 180.50p 182.50p 175.20p 182.50p 1266863
24/04/2025 179.30p 180.90p 177.20p 178.80p 8965731
23/04/2025 179.00p 180.70p 176.60p 179.30p 1331854
22/04/2025 173.50p 175.60p 170.90p 174.10p 10771084
17/04/2025 173.20p 175.30p 171.30p 173.20p 1060527
16/04/2025 173.70p 174.40p 171.40p 173.30p 1081773
15/04/2025 169.50p 174.80p 169.50p 174.80p 640186
14/04/2025 170.00p 170.60p 168.00p 170.40p 886008
11/04/2025 167.00p 168.75p 163.20p 166.30p 2061806
10/04/2025 166.60p 171.90p 165.00p 167.00p 2310470
09/04/2025 158.30p 161.50p 146.00p 150.50p 2523923
08/04/2025 159.00p 164.20p 156.50p 163.10p 1793875
07/04/2025 157.50p 165.00p 154.30p 154.60p 2950904
04/04/2025 173.10p 180.90p 165.10p 168.10p 2891280
03/04/2025 180.00p 184.40p 175.10p 177.00p 4226917
02/04/2025 183.00p 185.80p 180.60p 183.60p 1014421
01/04/2025 183.30p 186.80p 180.90p 184.10p 1253850
31/03/2025 187.30p 187.50p 177.40p 180.70p 3450869
28/03/2025 186.30p 189.80p 186.30p 187.60p 1298070
27/03/2025 183.00p 187.80p 179.50p 186.80p 2445705
26/03/2025 183.10p 184.00p 179.80p 179.80p 3537299
25/03/2025 181.20p 184.20p 180.82p 183.10p 479560
24/03/2025 182.00p 182.40p 176.20p 181.20p 577530
21/03/2025 178.00p 180.20p 176.00p 180.10p 4471812
20/03/2025 178.80p 181.30p 178.00p 179.70p 1769433
19/03/2025 177.00p 179.20p 176.20p 178.20p 944428
18/03/2025 175.80p 182.00p 175.80p 177.40p 950877
17/03/2025 177.30p 180.80p 176.60p 180.80p 1542862
14/03/2025 170.40p 178.20p 170.30p 178.20p 4872717
13/03/2025 171.00p 174.30p 169.40p 170.00p 1180875
12/03/2025 175.10p 178.60p 172.60p 172.60p 5204434
11/03/2025 181.00p 182.60p 175.30p 175.60p 1336411
10/03/2025 188.00p 189.20p 178.90p 180.70p 2166531
07/03/2025 185.80p 187.90p 184.40p 186.90p 9297992
06/03/2025 188.00p 190.20p 184.50p 186.80p 2196124
05/03/2025 185.20p 192.70p 184.30p 187.70p 4638216
04/03/2025 198.70p 199.90p 180.60p 187.00p 6241939
03/03/2025 196.00p 201.60p 196.00p 199.30p 6107309
28/02/2025 197.00p 200.20p 196.10p 199.40p 2453575
27/02/2025 198.80p 199.00p 196.10p 198.00p 863360
26/02/2025 199.00p 199.40p 195.70p 198.90p 1252845
25/02/2025 190.90p 196.20p 187.50p 195.40p 2711402
24/02/2025 195.00p 197.20p 189.20p 190.90p 1071996
21/02/2025 194.00p 197.80p 192.90p 194.80p 1110376
20/02/2025 193.30p 197.90p 193.30p 194.00p 696846
19/02/2025 197.10p 198.40p 192.50p 194.70p 1178620
18/02/2025 195.10p 197.50p 193.60p 197.00p 3785591
17/02/2025 197.00p 198.80p 194.90p 195.90p 877212
14/02/2025 199.00p 199.30p 196.00p 197.00p 1328206
13/02/2025 195.90p 197.20p 193.50p 197.20p 2679909
12/02/2025 188.90p 194.30p 188.70p 194.30p 2893002
11/02/2025 189.30p 190.30p 187.10p 188.70p 1151153
10/02/2025 183.00p 189.10p 181.90p 188.90p 2437414
07/02/2025 182.00p 186.40p 180.40p 181.90p 2845175
06/02/2025 172.60p 177.80p 171.90p 176.30p 995486
05/02/2025 170.80p 174.00p 170.80p 173.80p 1600621
04/02/2025 171.10p 173.90p 169.10p 170.80p 1205409
03/02/2025 172.50p 172.50p 167.10p 170.80p 872820
31/01/2025 170.00p 173.10p 168.80p 172.20p 6913156
30/01/2025 166.50p 169.90p 165.80p 169.50p 1788956
29/01/2025 169.40p 169.40p 165.20p 165.70p 3588762
28/01/2025 163.50p 168.80p 162.60p 167.70p 2440941
27/01/2025 162.00p 164.30p 160.10p 163.90p 1310834
24/01/2025 162.80p 164.50p 160.80p 161.50p 906674
23/01/2025 162.90p 163.50p 161.20p 162.10p 1031213
22/01/2025 164.70p 166.40p 162.70p 162.70p 1062835
21/01/2025 163.00p 166.30p 161.90p 166.00p 1618675
20/01/2025 167.10p 168.50p 162.70p 163.70p 1291660
17/01/2025 164.90p 167.60p 163.00p 166.60p 2009834
16/01/2025 163.00p 163.10p 159.50p 163.10p 1381020
15/01/2025 156.90p 161.10p 156.30p 160.60p 1639348
14/01/2025 150.50p 156.30p 150.00p 155.20p 1917158
13/01/2025 150.00p 151.00p 147.10p 148.60p 5679419
10/01/2025 151.00p 151.20p 147.30p 149.30p 1605770
09/01/2025 149.20p 151.70p 147.30p 149.80p 2345218
08/01/2025 154.10p 157.60p 149.10p 150.40p 2410166
07/01/2025 159.40p 159.50p 153.00p 153.00p 1604594
06/01/2025 162.90p 162.90p 157.60p 159.90p 1637099
03/01/2025 160.60p 161.50p 159.30p 160.30p 1123125
02/01/2025 160.50p 165.40p 157.60p 161.00p 1277542
31/12/2024 157.40p 159.80p 156.90p 159.10p 919795
30/12/2024 155.00p 156.80p 154.00p 156.40p 863780
27/12/2024 156.10p 156.30p 154.30p 155.60p 672426
24/12/2024 158.40p 158.40p 155.70p 155.80p 564525
23/12/2024 151.80p 155.80p 151.00p 155.60p 1086804
20/12/2024 151.00p 153.70p 149.60p 153.10p 3005890
19/12/2024 152.70p 153.70p 149.70p 151.60p 2491290
18/12/2024 153.90p 155.20p 153.10p 153.90p 1533469
17/12/2024 156.20p 157.50p 151.10p 154.30p 2262716
16/12/2024 161.80p 162.60p 155.10p 158.00p 2039731
13/12/2024 165.10p 165.90p 162.80p 162.90p 871829
12/12/2024 167.90p 168.00p 164.50p 165.90p 854236
11/12/2024 167.10p 167.20p 164.60p 165.10p 1070703
10/12/2024 167.00p 168.60p 165.00p 166.80p 966725
09/12/2024 169.70p 174.40p 166.80p 167.90p 4599729
06/12/2024 165.40p 169.90p 165.40p 168.90p 539470
05/12/2024 168.10p 171.60p 165.40p 167.40p 607419
04/12/2024 169.00p 172.70p 167.40p 169.00p 831181
03/12/2024 169.40p 172.70p 168.20p 168.30p 2003131
02/12/2024 166.00p 171.50p 166.00p 169.20p 823849
29/11/2024 166.90p 168.24p 165.50p 166.80p 5886039
28/11/2024 167.00p 167.90p 165.00p 166.30p 18391072
27/11/2024 166.50p 166.50p 163.90p 165.50p 1087284
26/11/2024 165.00p 166.90p 161.10p 165.30p 772610
25/11/2024 167.50p 168.90p 163.60p 166.00p 2108157
22/11/2024 166.00p 168.00p 164.10p 166.80p 720997
21/11/2024 166.80p 167.04p 162.70p 165.10p 1271173
20/11/2024 168.10p 168.30p 163.40p 163.70p 1510014
19/11/2024 169.60p 170.00p 164.80p 167.20p 646724
18/11/2024 175.80p 175.80p 166.40p 168.30p 780346
15/11/2024 171.40p 173.30p 170.50p 170.80p 383684
14/11/2024 170.40p 173.70p 168.90p 173.00p 1243837
13/11/2024 169.20p 173.50p 168.10p 168.50p 4612738
12/11/2024 175.30p 175.60p 168.70p 169.20p 1136149
11/11/2024 175.10p 178.50p 173.80p 175.30p 4506531
08/11/2024 170.20p 174.50p 170.20p 172.80p 534037
07/11/2024 172.50p 176.20p 172.10p 173.70p 1224542
06/11/2024 168.40p 173.50p 167.80p 172.30p 3699762
05/11/2024 159.00p 167.80p 159.00p 166.10p 1887373
04/11/2024 160.00p 162.90p 160.00p 161.10p 593933
01/11/2024 159.00p 163.42p 157.59p 161.20p 838955
31/10/2024 168.00p 168.00p 159.60p 159.60p 935798
30/10/2024 162.00p 169.70p 162.00p 165.00p 1556778
29/10/2024 167.90p 168.00p 161.50p 163.30p 1703241
28/10/2024 168.00p 168.70p 164.50p 167.90p 2445080
25/10/2024 169.00p 169.00p 164.10p 166.00p 2374012
24/10/2024 168.10p 169.00p 165.70p 168.00p 822810
23/10/2024 172.70p 173.70p 167.20p 168.00p 1569738
22/10/2024 172.00p 176.04p 172.00p 172.30p 1466475
21/10/2024 176.80p 179.80p 172.20p 174.60p 1255715
18/10/2024 174.40p 177.00p 172.40p 175.90p 4645513
17/10/2024 170.30p 175.41p 170.10p 175.40p 696020
16/10/2024 170.00p 172.80p 170.00p 170.50p 516190
15/10/2024 172.50p 173.30p 170.20p 171.00p 623167
14/10/2024 171.00p 176.30p 168.00p 171.20p 926606
11/10/2024 171.00p 173.40p 170.20p 171.80p 484229
10/10/2024 171.10p 175.50p 170.00p 171.80p 410608
09/10/2024 171.00p 173.50p 171.00p 171.70p 3113113
08/10/2024 176.90p 177.10p 167.30p 171.80p 5492980
07/10/2024 180.00p 181.00p 177.00p 178.30p 4883584
04/10/2024 175.00p 178.10p 173.40p 177.40p 762057
03/10/2024 176.30p 176.30p 172.50p 173.90p 486738
02/10/2024 177.70p 177.70p 172.00p 174.10p 529451
01/10/2024 181.50p 181.50p 174.70p 175.90p 1145550
30/09/2024 176.20p 180.70p 175.50p 177.80p 1305337
27/09/2024 175.80p 178.90p 174.70p 178.80p 901841
26/09/2024 174.30p 177.10p 173.60p 175.00p 1048432
25/09/2024 175.40p 176.20p 171.40p 171.80p 654086
24/09/2024 180.10p 180.10p 174.30p 174.70p 551218
23/09/2024 175.60p 177.10p 174.00p 176.80p 603694
20/09/2024 180.00p 182.20p 175.60p 175.60p 5882066
19/09/2024 173.00p 179.50p 170.40p 179.50p 1848937
18/09/2024 173.80p 173.80p 169.30p 169.50p 1372957
17/09/2024 173.80p 176.00p 172.20p 173.70p 1931209
16/09/2024 177.00p 177.00p 171.80p 172.50p 1315419
13/09/2024 173.20p 175.80p 173.10p 174.30p 834084
12/09/2024 174.90p 175.50p 172.50p 172.50p 720023
11/09/2024 175.00p 177.10p 171.10p 171.20p 3971541
10/09/2024 171.40p 177.50p 171.40p 174.90p 1681442
09/09/2024 170.40p 171.30p 165.80p 170.60p 861344
06/09/2024 168.50p 169.10p 163.80p 165.40p 1636313
05/09/2024 172.80p 177.00p 169.20p 169.20p 925299
04/09/2024 174.00p 179.30p 170.40p 172.80p 1103372
03/09/2024 178.40p 179.30p 173.50p 174.30p 724214
02/09/2024 180.20p 185.30p 178.10p 178.50p 973457
30/08/2024 177.90p 181.40p 177.90p 180.10p 972362
29/08/2024 176.90p 179.20p 175.10p 177.20p 14514378
28/08/2024 180.00p 183.30p 176.10p 176.10p 515082
27/08/2024 180.30p 185.10p 179.50p 180.80p 19758636
23/08/2024 180.60p 182.80p 176.70p 179.50p 762860
22/08/2024 180.00p 181.80p 177.40p 179.60p 5518692
21/08/2024 174.10p 179.90p 172.10p 178.00p 935146
20/08/2024 170.00p 176.70p 170.00p 172.80p 525134
19/08/2024 169.00p 174.70p 168.70p 173.70p 860433
16/08/2024 169.60p 175.30p 166.50p 168.60p 730271
15/08/2024 171.70p 172.80p 165.20p 169.70p 870594
14/08/2024 171.60p 172.60p 170.30p 171.30p 706091
13/08/2024 165.80p 174.80p 162.80p 170.00p 5346332
12/08/2024 169.60p 171.80p 167.10p 168.80p 5760688
09/08/2024 166.50p 172.30p 163.60p 168.30p 730211
08/08/2024 174.50p 179.30p 166.80p 168.30p 962031
07/08/2024 172.00p 173.10p 168.30p 172.10p 1792545
06/08/2024 159.30p 171.90p 156.20p 166.50p 5999522
05/08/2024 160.20p 164.60p 152.00p 159.60p 2414643
02/08/2024 171.00p 175.20p 163.30p 164.40p 2355149
01/08/2024 176.60p 176.60p 171.00p 171.10p 1303004
31/07/2024 176.30p 179.20p 171.80p 172.80p 1758645
30/07/2024 172.60p 175.80p 172.20p 173.70p 1065983
29/07/2024 171.00p 175.00p 171.00p 172.60p 653498
26/07/2024 172.50p 175.30p 165.10p 171.50p 868679
25/07/2024 168.50p 169.40p 165.70p 168.30p 897028
24/07/2024 169.60p 172.00p 168.70p 168.70p 860326
23/07/2024 172.00p 172.47p 170.10p 171.80p 562917
22/07/2024 172.90p 174.80p 172.40p 172.40p 645892
19/07/2024 172.50p 173.50p 171.20p 172.90p 499241
18/07/2024 172.00p 175.00p 169.30p 173.30p 1015925

*Close Price adjusted for both dividends and splits