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
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
17/07/2024 175.80p 179.20p 170.80p 171.60p 783461
16/07/2024 173.90p 175.60p 172.10p 175.00p 890484
15/07/2024 175.00p 176.10p 173.40p 173.90p 746174
12/07/2024 177.00p 179.30p 173.80p 175.00p 941009
11/07/2024 177.80p 179.10p 173.70p 177.00p 1312546
10/07/2024 171.90p 175.00p 169.00p 173.50p 1277048
09/07/2024 173.00p 174.80p 170.70p 171.80p 835606
08/07/2024 175.70p 178.50p 172.70p 172.90p 767283
05/07/2024 178.10p 179.50p 173.70p 173.70p 1131251
04/07/2024 177.40p 178.30p 173.50p 173.80p 463650
03/07/2024 172.70p 175.10p 171.20p 175.10p 874621
02/07/2024 170.30p 172.60p 166.80p 170.80p 1245291
01/07/2024 174.00p 175.90p 171.80p 172.50p 770915
28/06/2024 174.00p 175.60p 170.00p 172.90p 877497
27/06/2024 178.20p 179.80p 170.10p 174.40p 1086401
26/06/2024 177.50p 179.30p 170.00p 174.60p 2491335
25/06/2024 177.50p 177.70p 170.00p 176.40p 684145
24/06/2024 175.00p 176.40p 170.10p 175.90p 761885
21/06/2024 177.10p 179.80p 172.40p 173.50p 2924331
20/06/2024 177.80p 179.60p 174.90p 176.50p 999233
19/06/2024 177.70p 179.30p 176.60p 177.20p 981380
18/06/2024 175.30p 178.80p 174.90p 177.70p 956072
17/06/2024 177.70p 178.60p 173.70p 173.70p 612377
14/06/2024 176.90p 178.40p 173.70p 178.00p 875819
13/06/2024 180.40p 181.00p 177.10p 177.20p 838564
12/06/2024 176.20p 182.70p 175.70p 181.50p 1209946
11/06/2024 179.80p 180.00p 176.30p 176.50p 3199474
10/06/2024 178.50p 180.00p 177.20p 178.00p 932706
07/06/2024 183.00p 183.00p 177.90p 181.20p 1345964
06/06/2024 185.00p 186.70p 182.00p 182.40p 886317
05/06/2024 185.30p 185.60p 183.00p 184.30p 694781
04/06/2024 180.00p 185.50p 180.00p 184.50p 1087399
03/06/2024 183.80p 186.50p 181.24p 182.10p 1536740
31/05/2024 184.10p 184.90p 176.32p 182.60p 4585424
30/05/2024 184.00p 186.59p 181.20p 182.70p 2499988
29/05/2024 198.00p 198.00p 184.00p 184.00p 5278414
28/05/2024 205.20p 210.00p 204.60p 207.00p 899762
24/05/2024 204.00p 205.80p 204.00p 205.20p 326669
23/05/2024 201.80p 206.00p 201.80p 204.60p 570389
22/05/2024 204.00p 207.00p 202.60p 206.00p 607109
21/05/2024 201.20p 206.40p 201.10p 204.80p 701349
20/05/2024 204.80p 207.80p 204.00p 205.80p 621822
17/05/2024 208.00p 208.00p 199.03p 204.60p 10518760
16/05/2024 208.00p 211.00p 200.10p 206.40p 2872207
15/05/2024 194.90p 207.80p 194.90p 205.00p 2823725
14/05/2024 205.00p 205.00p 197.40p 199.30p 514508
13/05/2024 196.40p 201.29p 195.00p 199.90p 963752
10/05/2024 190.00p 196.20p 190.00p 194.90p 556133
09/05/2024 192.00p 194.10p 191.90p 193.30p 872286
08/05/2024 192.80p 192.80p 190.90p 192.60p 652013
07/05/2024 189.50p 192.12p 187.80p 191.30p 1196027
03/05/2024 188.10p 190.50p 186.20p 189.80p 889555
02/05/2024 187.60p 189.90p 187.30p 188.00p 790646
01/05/2024 185.50p 189.60p 185.50p 188.70p 374819
30/04/2024 185.00p 188.40p 185.00p 185.90p 667657
29/04/2024 186.60p 189.90p 183.50p 188.50p 696031
26/04/2024 182.50p 188.70p 182.50p 186.20p 1129872
25/04/2024 183.30p 184.10p 181.90p 183.80p 1016361
24/04/2024 184.60p 185.30p 182.30p 183.50p 791632
23/04/2024 187.50p 187.50p 183.50p 185.50p 702089
22/04/2024 180.90p 184.50p 180.90p 184.50p 525621
19/04/2024 180.90p 182.60p 179.10p 181.80p 727944
18/04/2024 182.10p 183.50p 180.40p 182.90p 524397
17/04/2024 179.00p 182.80p 178.30p 181.40p 867475
16/04/2024 177.70p 180.60p 177.70p 179.30p 1235636
15/04/2024 179.00p 184.30p 177.10p 182.10p 576060
12/04/2024 189.50p 189.50p 177.90p 178.40p 1506102
11/04/2024 183.00p 186.70p 182.80p 185.00p 1927242
10/04/2024 185.00p 189.10p 181.90p 184.50p 1000376
09/04/2024 186.80p 188.16p 185.70p 187.00p 470908
08/04/2024 186.40p 191.00p 186.40p 187.60p 1133399
05/04/2024 185.20p 186.80p 182.70p 186.80p 768297
04/04/2024 185.80p 191.40p 185.80p 188.70p 718243
03/04/2024 184.00p 187.60p 184.00p 186.90p 785898
02/04/2024 193.80p 195.60p 184.40p 187.20p 1026508
28/03/2024 194.80p 196.30p 192.90p 192.90p 655309
27/03/2024 198.00p 198.00p 192.70p 195.50p 4480440
26/03/2024 193.40p 196.20p 193.20p 194.70p 731456
25/03/2024 191.30p 194.44p 191.30p 193.30p 697740
22/03/2024 193.50p 193.70p 189.70p 192.80p 851782
21/03/2024 187.00p 192.20p 186.00p 190.40p 1190927
20/03/2024 180.70p 180.70p 180.10p 184.70p 2489145
19/03/2024 180.70p 180.90p 178.20p 180.10p 566837
18/03/2024 181.80p 181.80p 179.20p 180.70p 498143
15/03/2024 185.00p 185.00p 180.30p 181.00p 1322045
14/03/2024 180.70p 184.00p 180.70p 182.20p 635476
13/03/2024 180.20p 183.80p 180.00p 181.30p 723060
12/03/2024 183.00p 184.11p 179.90p 180.00p 922225
11/03/2024 182.00p 183.10p 179.90p 181.90p 1303590
08/03/2024 179.20p 183.90p 177.60p 182.30p 1493688
07/03/2024 179.10p 180.40p 175.70p 177.90p 3267460
06/03/2024 184.20p 184.20p 175.30p 178.00p 1313649
05/03/2024 182.40p 182.40p 171.60p 180.00p 2158190
04/03/2024 187.90p 188.40p 183.50p 184.80p 939936
01/03/2024 187.00p 189.10p 185.10p 188.00p 2238397
29/02/2024 188.00p 188.80p 185.80p 185.80p 2274363
28/02/2024 189.00p 190.10p 185.40p 186.20p 2402439
27/02/2024 193.90p 193.90p 186.90p 186.90p 835287
26/02/2024 197.50p 198.00p 190.80p 191.40p 1114055
23/02/2024 201.20p 202.80p 195.70p 197.60p 1605186
22/02/2024 201.60p 201.60p 196.40p 201.20p 291915
21/02/2024 202.60p 202.60p 197.00p 197.10p 326887
20/02/2024 199.70p 199.70p 196.00p 197.70p 535070
19/02/2024 199.20p 201.00p 198.46p 199.70p 810512
16/02/2024 197.00p 200.80p 197.00p 200.80p 13855363
15/02/2024 194.30p 198.40p 193.27p 197.50p 629121
14/02/2024 191.00p 195.20p 188.80p 192.60p 845958
13/02/2024 198.90p 200.27p 189.40p 190.60p 1625999
12/02/2024 195.50p 198.80p 195.50p 198.80p 603314
09/02/2024 198.00p 200.00p 191.10p 193.40p 1677597
08/02/2024 193.00p 196.80p 193.00p 195.70p 2568687
07/02/2024 191.30p 192.60p 189.30p 191.90p 4610308
06/02/2024 187.20p 190.20p 186.20p 190.20p 872434
05/02/2024 189.00p 192.70p 185.20p 186.70p 1955468
02/02/2024 189.00p 190.70p 185.89p 189.00p 887877

*Close Price adjusted for both dividends and splits