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
07/11/2019 390.40p 390.40p 381.00p 386.30p 2295117
06/11/2019 393.00p 395.89p 386.50p 387.10p 2581134
05/11/2019 385.20p 400.50p 385.20p 395.20p 3579463
04/11/2019 380.40p 395.40p 378.80p 395.30p 1957517
01/11/2019 382.50p 389.21p 381.90p 383.00p 1345630
31/10/2019 385.40p 389.40p 381.30p 383.40p 1442230
30/10/2019 382.00p 388.30p 381.97p 386.60p 1146302
29/10/2019 384.20p 386.90p 381.70p 383.10p 687936
28/10/2019 384.40p 390.10p 382.60p 385.90p 1289945
25/10/2019 389.10p 393.90p 384.70p 385.80p 809455
24/10/2019 391.00p 392.80p 387.40p 389.70p 1779907
23/10/2019 392.20p 396.00p 387.50p 388.40p 1756106
22/10/2019 399.20p 400.40p 393.80p 395.50p 1829295
21/10/2019 398.80p 402.10p 394.50p 399.00p 1492266
18/10/2019 394.60p 400.90p 393.02p 397.70p 1815549
17/10/2019 398.80p 399.40p 393.10p 394.30p 2006419
16/10/2019 403.00p 403.00p 394.60p 395.20p 1641670
15/10/2019 401.20p 407.70p 399.50p 403.10p 2124382
14/10/2019 407.10p 407.10p 397.00p 400.00p 2329211
11/10/2019 390.20p 404.30p 387.20p 403.00p 2204650
10/10/2019 395.70p 398.50p 389.20p 389.30p 3022634
09/10/2019 398.90p 400.70p 395.60p 395.60p 1017948
08/10/2019 401.20p 403.20p 396.80p 398.90p 1878217
07/10/2019 405.00p 405.00p 399.20p 399.40p 1521261
04/10/2019 401.40p 406.00p 397.30p 403.30p 1081896
03/10/2019 400.00p 400.50p 395.19p 398.50p 2011223
02/10/2019 402.30p 404.20p 397.30p 397.30p 2248558
01/10/2019 409.10p 410.40p 398.90p 402.50p 1742071
30/09/2019 414.10p 414.10p 408.30p 408.90p 916106
27/09/2019 405.00p 413.30p 405.00p 411.00p 1690089
26/09/2019 401.70p 411.00p 401.70p 408.50p 1629208
25/09/2019 402.60p 402.60p 393.60p 401.10p 1007942
24/09/2019 405.90p 411.90p 398.60p 402.10p 1277499
23/09/2019 414.90p 414.90p 404.90p 408.00p 836739
20/09/2019 411.80p 417.30p 411.60p 412.50p 2272220
19/09/2019 413.80p 414.90p 410.07p 412.90p 1137009
18/09/2019 403.30p 413.50p 402.20p 413.40p 926851
17/09/2019 395.10p 403.90p 393.00p 403.90p 1374902
16/09/2019 400.80p 404.30p 396.70p 397.80p 1011973
13/09/2019 401.60p 403.73p 394.80p 402.30p 1668166
12/09/2019 403.40p 405.00p 394.40p 402.20p 2155032
11/09/2019 407.60p 410.00p 399.20p 400.00p 2299732
10/09/2019 408.80p 408.90p 400.30p 406.00p 3401926
09/09/2019 421.60p 421.60p 411.60p 412.60p 1072105
06/09/2019 413.80p 417.60p 411.00p 416.90p 1266168
05/09/2019 414.20p 416.90p 409.40p 412.20p 2092610
04/09/2019 421.10p 421.10p 405.34p 417.00p 1084097
03/09/2019 418.80p 421.30p 413.90p 416.20p 1576194
02/09/2019 414.70p 420.70p 414.70p 417.80p 833776
30/08/2019 417.80p 420.60p 414.30p 417.20p 897152
29/08/2019 419.90p 421.60p 413.50p 417.70p 940718
28/08/2019 421.70p 421.90p 413.70p 419.60p 1083506
27/08/2019 407.00p 428.70p 407.00p 421.90p 4154370
23/08/2019 415.10p 415.10p 405.40p 407.10p 6526755
22/08/2019 407.00p 410.70p 403.20p 406.60p 1692667
21/08/2019 404.20p 415.00p 404.20p 411.90p 1379707
20/08/2019 418.00p 418.40p 404.20p 406.00p 918378
19/08/2019 415.00p 420.00p 412.70p 415.00p 972169
16/08/2019 400.00p 411.50p 400.00p 411.50p 1523933
15/08/2019 419.80p 420.09p 406.38p 409.70p 1459498
14/08/2019 409.80p 422.30p 409.80p 415.30p 1638754
13/08/2019 420.40p 420.40p 408.00p 416.30p 2498321
12/08/2019 417.00p 421.30p 414.00p 417.70p 2449036
09/08/2019 418.80p 424.40p 411.85p 417.00p 4785100
08/08/2019 399.70p 414.50p 394.42p 411.00p 7955748
07/08/2019 375.00p 396.90p 373.05p 392.70p 4784307
06/08/2019 360.00p 374.50p 357.30p 370.00p 4738149
05/08/2019 372.20p 372.20p 361.40p 361.40p 1560032
02/08/2019 375.40p 382.60p 372.60p 377.50p 1602473
01/08/2019 374.70p 381.50p 373.20p 381.30p 1684789
31/07/2019 375.30p 379.80p 368.40p 378.90p 2560045
30/07/2019 382.40p 382.40p 375.30p 375.50p 1637060
29/07/2019 375.70p 380.50p 374.80p 378.20p 1400045
26/07/2019 375.60p 382.50p 374.70p 378.10p 3631601
25/07/2019 381.60p 382.80p 377.30p 379.00p 3460663
24/07/2019 375.20p 383.10p 371.70p 381.00p 2438090
23/07/2019 366.40p 374.00p 362.00p 374.00p 5854189
22/07/2019 357.50p 366.60p 357.50p 362.10p 1668097
19/07/2019 354.80p 361.00p 353.50p 361.00p 1531023
18/07/2019 361.30p 363.00p 350.40p 355.20p 1602307
17/07/2019 358.50p 363.30p 355.30p 363.20p 2426243
16/07/2019 343.90p 357.60p 341.00p 357.60p 3568139
15/07/2019 341.90p 344.30p 339.87p 341.80p 1325291
12/07/2019 342.00p 343.10p 338.90p 339.50p 524819
11/07/2019 342.00p 343.80p 339.30p 343.00p 1125140
10/07/2019 339.90p 342.90p 338.20p 341.70p 1201338
09/07/2019 331.40p 342.90p 330.00p 342.90p 1948056
08/07/2019 334.50p 335.50p 331.60p 333.20p 1300780
05/07/2019 339.10p 339.88p 332.00p 334.40p 667859
04/07/2019 342.90p 343.20p 337.30p 337.30p 2192671
03/07/2019 336.10p 343.20p 336.10p 341.70p 978155
02/07/2019 333.60p 338.00p 330.00p 338.00p 902340
01/07/2019 346.30p 346.60p 332.68p 334.90p 1556552
28/06/2019 340.30p 343.70p 338.10p 340.50p 1320607
27/06/2019 336.70p 341.30p 334.20p 340.30p 1054864
26/06/2019 344.00p 344.00p 335.30p 335.30p 976292
25/06/2019 340.70p 345.50p 338.20p 340.30p 1299749
24/06/2019 337.80p 342.00p 336.37p 341.20p 1377230
21/06/2019 350.40p 352.10p 335.80p 335.80p 5162778
20/06/2019 351.50p 351.50p 337.70p 348.50p 1693084
19/06/2019 360.30p 360.30p 348.40p 348.40p 1042998
18/06/2019 347.40p 359.22p 344.40p 357.50p 2128052
17/06/2019 340.20p 347.00p 338.42p 347.00p 1792950
14/06/2019 335.70p 338.70p 331.70p 337.50p 1073202
13/06/2019 338.80p 338.80p 332.20p 333.90p 1573988
12/06/2019 340.80p 341.90p 335.30p 337.70p 975576
11/06/2019 347.40p 347.40p 339.70p 340.30p 1105100
10/06/2019 345.30p 349.20p 342.30p 346.00p 700902
07/06/2019 339.50p 343.20p 335.90p 343.00p 1492358
06/06/2019 339.50p 341.00p 335.30p 337.10p 983694
05/06/2019 334.60p 340.60p 333.28p 337.40p 1877643
04/06/2019 334.40p 335.30p 327.11p 332.90p 1031197
03/06/2019 335.60p 335.60p 329.50p 334.70p 965912
31/05/2019 336.20p 338.60p 330.40p 338.10p 1034141
30/05/2019 339.80p 339.80p 331.40p 336.90p 734034
29/05/2019 332.20p 334.90p 330.70p 331.80p 1171704
28/05/2019 324.20p 335.60p 324.20p 333.80p 1587402
24/05/2019 335.40p 335.90p 331.80p 333.00p 1346023
23/05/2019 343.70p 343.70p 327.50p 329.60p 1674647
22/05/2019 346.30p 346.30p 334.40p 336.10p 1213295
21/05/2019 340.40p 346.00p 338.90p 345.00p 965205
20/05/2019 346.10p 346.10p 338.20p 339.60p 859927
17/05/2019 346.40p 347.10p 338.80p 343.50p 1169520
16/05/2019 343.00p 350.15p 340.20p 345.40p 1385688
15/05/2019 340.10p 341.40p 336.00p 340.20p 1213128
14/05/2019 332.40p 342.10p 332.40p 341.90p 1672262
13/05/2019 338.70p 340.20p 331.50p 334.00p 1119125
10/05/2019 333.80p 342.20p 333.60p 337.20p 1050392
09/05/2019 340.40p 340.40p 333.40p 333.40p 1054184
08/05/2019 335.30p 340.20p 328.40p 339.70p 1202984
07/05/2019 340.40p 341.80p 333.90p 335.30p 1548188
03/05/2019 341.90p 344.00p 338.80p 344.00p 1425213
02/05/2019 340.00p 342.10p 337.20p 340.00p 2800799
01/05/2019 337.00p 341.40p 334.29p 340.80p 1458343
30/04/2019 339.00p 342.38p 338.20p 339.90p 1323864
29/04/2019 343.50p 343.70p 336.20p 341.90p 987322
26/04/2019 340.00p 348.00p 340.00p 345.20p 1546155
25/04/2019 340.00p 340.90p 336.50p 340.90p 914591
24/04/2019 340.60p 342.40p 338.10p 342.40p 1688152
23/04/2019 333.20p 344.70p 330.70p 343.20p 1881617
18/04/2019 332.00p 339.00p 332.00p 335.60p 3127000
17/04/2019 330.10p 336.90p 330.10p 332.40p 3245472
16/04/2019 334.00p 337.70p 328.37p 334.50p 9372189
15/04/2019 305.10p 349.10p 305.10p 334.00p 10240330
12/04/2019 276.50p 280.40p 272.20p 275.70p 1539943
11/04/2019 266.80p 278.60p 266.40p 275.00p 3062343
10/04/2019 257.70p 263.50p 256.30p 262.50p 1188061
09/04/2019 258.90p 259.20p 255.00p 256.90p 666368
08/04/2019 262.60p 262.60p 256.50p 257.50p 771849
05/04/2019 256.50p 262.50p 255.90p 261.00p 1097176
04/04/2019 257.60p 259.50p 255.50p 258.30p 867873
03/04/2019 253.40p 260.00p 252.70p 260.00p 3438258
02/04/2019 248.70p 252.80p 246.20p 252.00p 1096750
01/04/2019 249.20p 251.50p 246.70p 247.10p 762414
29/03/2019 248.10p 250.40p 245.60p 249.20p 1168343
28/03/2019 246.00p 248.30p 243.70p 244.90p 1346653
27/03/2019 251.40p 251.40p 244.30p 245.30p 756221
26/03/2019 247.40p 251.10p 247.20p 249.00p 1144800
25/03/2019 246.10p 249.60p 245.90p 249.00p 769830
22/03/2019 254.00p 255.00p 247.40p 248.40p 1300557
21/03/2019 258.00p 258.00p 252.50p 255.00p 1493724
20/03/2019 262.80p 264.30p 258.80p 258.80p 1002595
19/03/2019 263.60p 264.28p 260.41p 261.80p 1158589
18/03/2019 263.00p 263.00p 258.70p 262.00p 1344611
15/03/2019 258.40p 262.10p 258.20p 260.00p 1836464
14/03/2019 259.60p 261.10p 256.90p 260.70p 1967028
13/03/2019 258.10p 259.70p 257.40p 258.50p 2410321
12/03/2019 258.00p 260.60p 256.80p 259.40p 1193057
11/03/2019 255.20p 261.80p 250.70p 260.60p 5136140
08/03/2019 243.90p 253.90p 241.50p 253.90p 3371194
07/03/2019 237.00p 244.90p 231.90p 244.90p 2573209
06/03/2019 231.00p 250.00p 220.30p 239.00p 4390644
05/03/2019 234.50p 235.00p 230.80p 231.60p 1374455
04/03/2019 232.50p 235.30p 231.50p 234.90p 3316798
01/03/2019 230.00p 235.10p 228.40p 231.20p 1553490
28/02/2019 231.50p 231.50p 227.10p 230.30p 1467843
27/02/2019 230.30p 231.00p 226.60p 230.90p 1631608
26/02/2019 229.00p 232.30p 226.40p 229.60p 1071564
25/02/2019 233.00p 234.00p 226.40p 227.80p 960552
22/02/2019 225.00p 232.60p 225.00p 231.60p 1719975
21/02/2019 223.80p 230.30p 223.80p 227.00p 1108552
20/02/2019 224.30p 230.30p 224.30p 230.30p 1589212
19/02/2019 223.00p 228.50p 223.00p 226.90p 916573
18/02/2019 225.30p 229.00p 224.70p 227.00p 1334977
15/02/2019 232.00p 232.00p 225.90p 225.90p 1118011
14/02/2019 227.40p 231.40p 226.20p 227.90p 1129877
13/02/2019 225.30p 230.20p 225.30p 229.30p 566492
12/02/2019 226.00p 233.90p 226.00p 228.60p 1031745
11/02/2019 227.00p 231.40p 222.00p 231.10p 1792567
08/02/2019 227.90p 229.20p 222.20p 222.20p 1193565
07/02/2019 233.40p 235.70p 227.20p 227.30p 1434868
06/02/2019 234.80p 235.90p 231.60p 234.50p 1101051
05/02/2019 227.80p 232.80p 224.90p 232.80p 1346601
04/02/2019 226.90p 226.90p 221.00p 225.30p 817618
01/02/2019 228.90p 229.20p 221.50p 224.40p 683335
31/01/2019 227.80p 228.80p 222.40p 223.90p 1110436
30/01/2019 222.30p 230.80p 222.00p 223.10p 1211599
29/01/2019 216.60p 229.00p 216.60p 229.00p 1766877
28/01/2019 224.00p 227.90p 220.20p 220.20p 1028663
25/01/2019 229.20p 229.20p 223.10p 227.10p 720594

*Close Price adjusted for both dividends and splits