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
01/09/2025 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
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

*Close Price adjusted for both dividends and splits