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
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
01/02/2024 183.90p 188.40p 183.90p 184.70p 4467643
31/01/2024 181.30p 188.60p 180.90p 187.90p 8516240
30/01/2024 184.40p 186.60p 183.40p 184.70p 4424344
29/01/2024 185.00p 187.50p 183.60p 183.60p 1360019
26/01/2024 189.90p 190.00p 186.00p 187.00p 936923
25/01/2024 184.00p 188.50p 181.00p 188.50p 1691320
24/01/2024 179.00p 184.80p 177.80p 184.80p 821859
23/01/2024 175.00p 180.20p 175.00p 177.70p 3102861
22/01/2024 179.20p 180.70p 177.50p 180.10p 1807853
19/01/2024 179.80p 179.80p 173.90p 176.70p 611974
18/01/2024 175.10p 176.80p 172.30p 176.00p 1116837
17/01/2024 177.00p 177.00p 170.50p 174.10p 918191
16/01/2024 177.00p 180.00p 175.00p 178.10p 1466098
15/01/2024 179.50p 180.30p 175.20p 176.90p 1060802
12/01/2024 177.90p 181.50p 177.30p 178.70p 1196915
11/01/2024 185.00p 186.10p 175.00p 175.00p 4619877
10/01/2024 180.00p 184.50p 179.20p 184.20p 3051643
09/01/2024 180.40p 180.40p 174.40p 176.90p 1399723
08/01/2024 170.40p 178.40p 170.40p 178.40p 3228731
05/01/2024 174.00p 176.30p 171.80p 175.00p 926326
04/01/2024 174.70p 177.30p 172.90p 176.50p 954719
03/01/2024 179.50p 180.20p 174.60p 175.70p 1112779
02/01/2024 186.70p 189.40p 178.20p 178.20p 1580184
29/12/2023 187.00p 189.30p 184.20p 189.30p 837809
28/12/2023 183.80p 184.40p 181.60p 183.50p 908537
27/12/2023 182.10p 186.30p 181.20p 183.00p 724949
22/12/2023 179.30p 183.30p 177.10p 183.30p 1022159
21/12/2023 175.60p 177.70p 162.50p 177.70p 1144654
20/12/2023 175.00p 177.39p 173.10p 176.00p 846716
19/12/2023 170.10p 173.50p 168.70p 173.50p 3240087
18/12/2023 168.10p 170.50p 165.30p 169.00p 1373861
15/12/2023 170.60p 172.10p 167.00p 168.00p 4120746
14/12/2023 162.90p 172.20p 157.50p 168.90p 3516141
13/12/2023 157.60p 160.00p 156.00p 158.50p 1552104
12/12/2023 161.60p 161.70p 157.10p 158.10p 1376093
11/12/2023 156.10p 158.60p 155.90p 157.70p 2423373
08/12/2023 160.00p 161.70p 154.70p 156.00p 2208375
07/12/2023 159.60p 159.60p 153.50p 155.90p 1306553
06/12/2023 157.30p 160.00p 154.00p 155.90p 1845922
05/12/2023 151.70p 156.60p 149.20p 153.50p 2623581
04/12/2023 146.90p 151.60p 145.90p 149.90p 1079517
01/12/2023 144.50p 149.20p 142.80p 148.60p 709500
30/11/2023 151.50p 151.50p 142.80p 142.80p 1917779
29/11/2023 147.50p 149.60p 145.10p 148.00p 1713606
28/11/2023 152.60p 152.60p 146.80p 147.30p 996289
27/11/2023 148.30p 152.40p 148.30p 150.30p 4322934
24/11/2023 150.60p 154.40p 148.50p 151.70p 1251024
23/11/2023 152.00p 152.70p 148.90p 151.90p 423661
22/11/2023 153.80p 154.10p 149.10p 151.40p 672491
21/11/2023 156.10p 157.10p 151.50p 151.50p 573993
20/11/2023 152.00p 154.50p 151.30p 154.10p 2968656
17/11/2023 148.80p 153.20p 148.80p 152.20p 551289
16/11/2023 149.80p 153.50p 147.60p 148.00p 513998
15/11/2023 154.50p 158.90p 151.40p 152.30p 4174487
14/11/2023 139.00p 152.70p 139.00p 152.50p 997137
13/11/2023 140.70p 146.60p 140.70p 140.90p 526332
10/11/2023 140.40p 144.20p 138.80p 144.00p 4351928
09/11/2023 134.70p 145.30p 134.70p 143.40p 725796
08/11/2023 138.60p 142.00p 136.40p 137.50p 3483751
07/11/2023 139.00p 145.10p 137.30p 139.50p 1539167
06/11/2023 141.90p 142.40p 137.00p 138.50p 655888
03/11/2023 135.50p 142.60p 135.50p 141.20p 623430
02/11/2023 134.80p 140.90p 130.90p 136.90p 1073560
01/11/2023 132.00p 134.60p 129.70p 132.20p 1021906
31/10/2023 128.80p 134.60p 128.80p 132.00p 1139112
30/10/2023 131.80p 135.20p 130.50p 130.90p 2535215
27/10/2023 128.60p 132.30p 127.30p 131.80p 694264
26/10/2023 125.50p 130.00p 124.80p 128.10p 831712
25/10/2023 126.70p 128.10p 122.50p 127.40p 1978011
24/10/2023 130.30p 132.90p 128.20p 128.20p 793938
23/10/2023 133.90p 134.30p 129.00p 132.00p 600943
20/10/2023 129.50p 132.60p 128.10p 131.50p 1035964
19/10/2023 132.80p 134.20p 130.80p 130.80p 636224
18/10/2023 138.20p 138.20p 132.70p 133.20p 812847
17/10/2023 133.70p 139.50p 133.70p 138.40p 358815
16/10/2023 133.00p 137.30p 132.40p 137.30p 531571
13/10/2023 136.20p 138.20p 134.80p 134.80p 1664538
12/10/2023 141.80p 142.00p 137.50p 137.90p 853860
11/10/2023 139.00p 141.10p 137.20p 140.30p 856537
10/10/2023 139.80p 142.00p 138.70p 139.80p 335302
09/10/2023 137.70p 140.50p 137.70p 138.80p 656179
06/10/2023 138.60p 142.00p 137.00p 140.50p 638819

*Close Price adjusted for both dividends and splits