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
23/12/2025 232.80p 234.20p 227.60p 229.40p 931615
22/12/2025 232.20p 234.60p 230.00p 232.20p 1442139
19/12/2025 232.40p 236.00p 227.20p 233.00p 7111018
18/12/2025 232.20p 236.80p 224.80p 232.80p 2049892
17/12/2025 216.40p 228.60p 216.40p 225.60p 1393473
16/12/2025 227.80p 227.80p 220.20p 222.00p 1409140
15/12/2025 222.00p 225.40p 221.00p 221.80p 2032645
12/12/2025 215.00p 223.20p 215.00p 221.40p 1534138
11/12/2025 217.40p 220.20p 217.20p 219.20p 3152802
10/12/2025 220.20p 221.00p 218.00p 219.00p 783991
09/12/2025 224.00p 227.60p 220.20p 221.60p 804589
08/12/2025 224.40p 226.80p 221.60p 223.40p 1025077
05/12/2025 224.40p 227.60p 223.00p 224.60p 2034794
04/12/2025 232.60p 233.80p 218.80p 227.20p 2289728
03/12/2025 232.40p 234.00p 229.80p 230.80p 1639029
02/12/2025 231.60p 234.00p 226.80p 231.00p 2134597
01/12/2025 230.20p 230.40p 227.60p 228.00p 803026
28/11/2025 230.00p 234.20p 229.20p 231.80p 843892
27/11/2025 231.40p 232.00p 227.60p 231.60p 821547
26/11/2025 225.60p 230.20p 222.40p 228.20p 1587941
25/11/2025 222.40p 225.60p 220.80p 225.60p 798189
24/11/2025 219.00p 225.20p 215.20p 223.40p 1911993
21/11/2025 219.40p 222.20p 212.60p 219.40p 2045659
20/11/2025 214.00p 220.20p 214.00p 215.20p 1175241
19/11/2025 217.20p 220.00p 216.60p 218.00p 6256987
18/11/2025 223.00p 223.00p 216.36p 217.60p 8303895
17/11/2025 225.80p 225.80p 220.80p 222.40p 983992
14/11/2025 221.20p 225.00p 216.40p 223.20p 1202172
13/11/2025 218.00p 227.00p 218.00p 223.40p 1395493
12/11/2025 216.80p 220.40p 216.60p 217.80p 615472
11/11/2025 220.00p 221.80p 215.20p 217.40p 2405949
10/11/2025 217.20p 220.00p 216.40p 218.80p 1322112
07/11/2025 213.00p 218.60p 213.00p 215.60p 1287175
06/11/2025 221.60p 222.40p 215.20p 217.80p 1506792
05/11/2025 214.20p 224.20p 212.60p 221.20p 2771210
04/11/2025 221.00p 223.60p 207.80p 215.00p 3368762
03/11/2025 225.00p 227.60p 220.20p 220.20p 2144174
31/10/2025 240.60p 240.60p 226.40p 226.40p 4049840
30/10/2025 238.80p 239.40p 231.40p 233.20p 1765037
29/10/2025 239.40p 242.80p 239.00p 239.20p 1355066
28/10/2025 239.40p 243.40p 239.20p 241.40p 1066383
27/10/2025 243.00p 243.20p 238.60p 242.80p 2956232
24/10/2025 236.80p 243.40p 233.80p 240.40p 1083803
23/10/2025 229.60p 237.40p 225.40p 237.20p 1295752
22/10/2025 223.60p 228.80p 223.60p 227.40p 1542921
21/10/2025 223.00p 227.80p 223.00p 226.60p 941104
20/10/2025 226.20p 227.40p 223.80p 226.20p 979787
17/10/2025 228.00p 228.40p 223.19p 225.80p 979467
16/10/2025 234.20p 235.40p 229.00p 230.00p 3091795
15/10/2025 230.00p 233.60p 228.67p 231.80p 1252896
14/10/2025 234.20p 236.40p 225.00p 229.80p 3541866
13/10/2025 240.40p 240.40p 233.60p 234.00p 1895792
10/10/2025 238.00p 239.20p 231.40p 235.60p 1166169
09/10/2025 236.80p 239.23p 232.20p 236.80p 5640469
08/10/2025 232.00p 237.00p 227.80p 237.00p 1402768
07/10/2025 234.80p 235.00p 229.60p 231.60p 3285814
06/10/2025 233.00p 234.40p 229.80p 233.00p 1088217
03/10/2025 228.00p 232.60p 227.40p 231.80p 1401159
02/10/2025 228.00p 228.00p 222.40p 227.60p 11013173
01/10/2025 222.60p 227.40p 218.06p 224.40p 2360798
30/09/2025 219.00p 223.22p 215.80p 223.20p 4280560
29/09/2025 215.60p 218.80p 213.60p 218.80p 3199559
26/09/2025 205.60p 215.00p 205.60p 214.40p 10498280
25/09/2025 205.40p 210.20p 204.60p 210.20p 13028569
24/09/2025 205.20p 206.60p 203.00p 206.20p 2364425
23/09/2025 205.00p 206.00p 202.40p 205.20p 10617920
22/09/2025 204.00p 205.00p 201.20p 204.60p 1196165
19/09/2025 200.80p 206.00p 199.70p 203.60p 12518245
18/09/2025 196.10p 199.90p 194.00p 199.90p 1942349
17/09/2025 193.30p 195.70p 190.00p 194.60p 1689840
16/09/2025 198.50p 198.50p 196.00p 192.00p 1401323
15/09/2025 198.50p 200.60p 195.10p 196.00p 1799794
12/09/2025 198.80p 200.20p 197.20p 198.80p 4225837
11/09/2025 200.60p 200.60p 195.90p 198.00p 1452329
10/09/2025 200.60p 201.80p 195.40p 195.90p 39067260
09/09/2025 199.30p 203.00p 198.70p 200.40p 1602668
08/09/2025 201.40p 203.20p 199.40p 201.20p 1131185
05/09/2025 196.60p 202.60p 195.00p 201.20p 2760543
04/09/2025 192.20p 195.90p 191.80p 194.80p 2255137
03/09/2025 195.50p 197.10p 191.00p 192.10p 2447654
02/09/2025 202.60p 204.00p 194.20p 193.40p 2749251
01/09/2025 202.60p 204.00p 200.20p 203.80p 1666574
29/08/2025 204.20p 207.40p 203.00p 202.40p 2196995
28/08/2025 204.20p 207.60p 202.20p 203.20p 2257934
27/08/2025 206.20p 210.40p 203.80p 206.00p 2176774
26/08/2025 198.90p 210.60p 197.30p 207.60p 3818038
22/08/2025 195.00p 203.20p 195.00p 201.60p 1865478
21/08/2025 194.90p 197.60p 193.30p 196.00p 3039953
20/08/2025 197.60p 201.40p 193.00p 194.60p 4283158
19/08/2025 215.00p 219.60p 187.20p 200.00p 11306748
18/08/2025 228.20p 230.80p 226.80p 229.40p 1756519
15/08/2025 225.60p 233.80p 225.60p 229.80p 677097
14/08/2025 232.80p 233.80p 230.20p 232.00p 1968308
13/08/2025 227.80p 232.00p 224.40p 232.00p 2322340
12/08/2025 231.00p 231.00p 225.80p 227.80p 933544
11/08/2025 230.00p 230.00p 224.80p 227.00p 1394048
08/08/2025 227.20p 230.40p 224.20p 229.40p 2400714
07/08/2025 222.80p 227.00p 221.80p 224.80p 1182329
06/08/2025 223.80p 228.00p 223.00p 223.00p 1427120
05/08/2025 222.60p 226.80p 220.80p 226.00p 1695835
04/08/2025 220.40p 221.40p 217.80p 221.00p 1393374
01/08/2025 220.40p 221.20p 217.20p 218.40p 1434847
31/07/2025 219.40p 222.00p 219.40p 221.40p 1305388
30/07/2025 221.40p 221.40p 218.40p 219.60p 1481525
29/07/2025 220.40p 222.80p 219.40p 220.00p 1215758
28/07/2025 225.00p 225.00p 219.40p 220.80p 839910
25/07/2025 219.20p 223.20p 219.20p 222.80p 1146804
24/07/2025 220.60p 223.20p 219.20p 222.80p 1168410
23/07/2025 222.40p 225.20p 218.80p 218.80p 2680842
22/07/2025 225.40p 226.20p 219.60p 221.00p 2565142
21/07/2025 223.00p 225.20p 221.40p 225.00p 1251727
18/07/2025 220.00p 221.60p 217.80p 220.80p 2057249
17/07/2025 217.00p 218.90p 216.60p 217.80p 3842381
16/07/2025 215.80p 217.60p 214.21p 215.80p 2390826
15/07/2025 217.60p 219.80p 214.20p 216.00p 1450130
14/07/2025 210.20p 215.40p 210.20p 215.00p 1018588
11/07/2025 213.60p 218.00p 213.40p 215.20p 923670
10/07/2025 214.40p 216.20p 214.20p 214.40p 1122495
09/07/2025 220.00p 220.00p 213.20p 214.80p 835785
08/07/2025 215.40p 216.40p 213.60p 215.80p 944151
07/07/2025 216.20p 218.80p 214.00p 215.80p 1523465
04/07/2025 220.00p 220.00p 212.20p 217.00p 771060
03/07/2025 213.00p 217.20p 213.00p 217.00p 1631685
02/07/2025 211.60p 216.20p 208.60p 212.20p 1122288
01/07/2025 208.80p 211.60p 207.60p 210.60p 3829072
30/06/2025 210.00p 212.60p 206.00p 208.80p 840583
27/06/2025 210.00p 211.60p 207.00p 210.00p 1808245
26/06/2025 206.00p 208.20p 204.80p 207.00p 4450115
25/06/2025 204.40p 206.40p 203.00p 205.20p 1570924
24/06/2025 206.60p 208.50p 203.00p 203.40p 2357715
23/06/2025 202.00p 206.00p 201.00p 204.20p 1690316
20/06/2025 197.20p 212.40p 197.20p 203.60p 8681278
19/06/2025 200.60p 201.60p 196.68p 196.70p 925545
18/06/2025 197.90p 201.20p 197.20p 200.20p 842319
17/06/2025 194.60p 199.90p 194.60p 198.50p 908633
16/06/2025 196.00p 199.90p 192.60p 198.10p 1131622
13/06/2025 200.80p 202.00p 196.10p 196.80p 1211557
12/06/2025 207.40p 209.00p 201.00p 202.60p 1364047
11/06/2025 206.40p 209.00p 206.00p 207.40p 1518326
10/06/2025 209.00p 210.20p 205.80p 205.80p 2879356
09/06/2025 209.60p 210.80p 206.55p 209.00p 1796797
06/06/2025 209.80p 210.40p 203.40p 208.00p 2885158
05/06/2025 203.80p 208.40p 202.00p 208.00p 1746526
04/06/2025 203.80p 205.20p 198.80p 203.80p 2707829
03/06/2025 194.10p 200.07p 194.10p 199.70p 1841309
02/06/2025 192.00p 196.40p 189.50p 195.80p 1017557
30/05/2025 191.30p 194.20p 191.00p 192.60p 2481591
29/05/2025 191.80p 191.90p 188.70p 190.70p 1074866
28/05/2025 182.20p 190.44p 180.20p 189.40p 1580190
27/05/2025 182.60p 184.29p 181.30p 183.10p 694621
23/05/2025 181.20p 184.40p 176.20p 178.90p 1051411
22/05/2025 184.00p 185.68p 180.80p 182.80p 1045305
21/05/2025 188.70p 191.10p 183.50p 184.60p 1504975
20/05/2025 190.00p 191.40p 189.00p 190.60p 1020041
19/05/2025 189.90p 191.70p 188.20p 191.00p 1259079
16/05/2025 185.30p 190.40p 185.30p 190.00p 985332
15/05/2025 189.00p 190.20p 188.60p 189.70p 10967407
14/05/2025 191.00p 191.00p 188.80p 190.20p 8783523
13/05/2025 185.80p 190.70p 182.57p 189.00p 1603688
12/05/2025 188.70p 190.80p 185.10p 185.90p 1976481
09/05/2025 185.80p 189.90p 184.10p 184.10p 565241
08/05/2025 190.40p 190.40p 184.70p 185.30p 750963
07/05/2025 184.00p 188.60p 182.02p 187.00p 1259581
06/05/2025 189.80p 191.20p 183.50p 184.10p 1793436
02/05/2025 186.30p 187.70p 183.20p 185.60p 1066905
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

*Close Price adjusted for both dividends and splits