International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
-5.20 (-2.36%)
Nov 4, 2025, 4:35 PM BST
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 221.00 | 223.60 | 207.80 | 215.00 | 215.00 | -2.36% | 3,368,762 |
| Nov 3, 2025 | 225.00 | 227.60 | 220.20 | 220.20 | 220.20 | -2.74% | 2,144,188 |
| Oct 31, 2025 | 240.60 | 240.60 | 226.40 | 226.40 | 226.40 | -2.92% | 4,049,835 |
| Oct 30, 2025 | 238.80 | 239.40 | 231.40 | 233.20 | 233.20 | -2.51% | 1,765,041 |
| Oct 29, 2025 | 239.40 | 242.80 | 239.00 | 239.20 | 239.20 | -0.91% | 1,355,066 |
| Oct 28, 2025 | 239.40 | 243.40 | 239.20 | 241.40 | 241.40 | -0.58% | 1,066,385 |
| Oct 27, 2025 | 243.00 | 243.20 | 238.60 | 242.80 | 242.80 | 1.00% | 2,956,242 |
| Oct 24, 2025 | 236.80 | 243.40 | 233.80 | 240.40 | 240.40 | 1.35% | 1,083,807 |
| Oct 23, 2025 | 229.60 | 237.40 | 225.40 | 237.20 | 237.20 | 4.31% | 1,295,762 |
| Oct 22, 2025 | 223.60 | 228.80 | 223.60 | 227.40 | 227.40 | 0.35% | 1,542,963 |
| Oct 21, 2025 | 223.00 | 227.80 | 223.00 | 226.60 | 226.60 | 0.18% | 941,104 |
| Oct 20, 2025 | 226.20 | 227.40 | 223.80 | 226.20 | 226.20 | 0.18% | 1,226,739 |
| Oct 17, 2025 | 228.00 | 228.40 | 223.19 | 225.80 | 225.80 | -1.83% | 979,467 |
| Oct 16, 2025 | 234.20 | 235.40 | 229.00 | 230.00 | 230.00 | -0.78% | 3,091,795 |
| Oct 15, 2025 | 230.00 | 233.60 | 228.67 | 231.80 | 231.80 | 0.87% | 1,253,285 |
| Oct 14, 2025 | 234.20 | 236.40 | 225.00 | 229.80 | 229.80 | -1.79% | 3,541,867 |
| Oct 13, 2025 | 240.40 | 240.40 | 233.60 | 234.00 | 234.00 | -0.68% | 1,895,799 |
| Oct 10, 2025 | 238.00 | 239.20 | 235.60 | 235.60 | 235.60 | -0.51% | 1,166,181 |
| Oct 9, 2025 | 236.80 | 239.23 | 232.20 | 236.80 | 236.80 | -0.08% | 5,640,622 |
| Oct 8, 2025 | 232.00 | 237.00 | 227.80 | 237.00 | 237.00 | 2.33% | 1,402,791 |
| Oct 7, 2025 | 234.80 | 235.00 | 229.60 | 231.60 | 231.60 | -0.60% | 3,478,145 |
| Oct 6, 2025 | 233.00 | 234.40 | 229.80 | 233.00 | 233.00 | 0.52% | 1,088,217 |
| Oct 3, 2025 | 228.00 | 232.60 | 227.40 | 231.80 | 231.80 | 1.85% | 1,401,161 |
| Oct 2, 2025 | 228.00 | 228.00 | 222.40 | 227.60 | 227.60 | 1.43% | 11,064,921 |
| Oct 1, 2025 | 222.60 | 227.40 | 218.06 | 224.40 | 224.40 | 0.54% | 2,360,798 |
| Sep 30, 2025 | 219.00 | 223.20 | 215.80 | 223.20 | 223.20 | 2.01% | 4,280,612 |
| Sep 29, 2025 | 215.60 | 218.80 | 213.60 | 218.80 | 218.80 | 2.05% | 3,199,563 |
| Sep 26, 2025 | 205.60 | 215.00 | 205.60 | 214.40 | 214.40 | 2.00% | 10,498,280 |
| Sep 25, 2025 | 205.40 | 210.20 | 204.60 | 210.20 | 210.20 | 1.94% | 13,028,569 |
| Sep 24, 2025 | 205.20 | 206.60 | 203.00 | 206.20 | 206.20 | 0.49% | 2,364,534 |
| Sep 23, 2025 | 205.00 | 206.00 | 202.40 | 205.20 | 205.20 | 0.29% | 10,617,923 |
| Sep 22, 2025 | 204.00 | 205.00 | 201.20 | 204.60 | 204.60 | 0.49% | 1,196,749 |
| Sep 19, 2025 | 200.80 | 206.00 | 199.70 | 203.60 | 203.60 | 1.85% | 12,518,248 |
| Sep 18, 2025 | 196.10 | 199.90 | 194.00 | 199.90 | 199.90 | 2.72% | 1,942,350 |
| Sep 17, 2025 | 193.30 | 195.70 | 190.00 | 194.60 | 194.27 | 1.35% | 1,689,851 |
| Sep 16, 2025 | 195.20 | 196.80 | 191.90 | 192.00 | 191.67 | -2.04% | 1,412,389 |
| Sep 15, 2025 | 198.50 | 199.30 | 195.10 | 196.00 | 195.67 | -1.41% | 1,799,801 |
| Sep 12, 2025 | 198.80 | 200.20 | 197.20 | 198.80 | 198.46 | 0.40% | 4,225,906 |
| Sep 11, 2025 | 195.20 | 199.00 | 195.20 | 198.00 | 197.66 | 1.07% | 1,452,408 |
| Sep 10, 2025 | 200.60 | 201.80 | 195.40 | 195.90 | 195.57 | -2.25% | 39,067,374 |
| Sep 9, 2025 | 199.30 | 203.00 | 198.70 | 200.40 | 200.06 | -0.40% | 1,602,672 |
| Sep 8, 2025 | 201.40 | 203.20 | 199.40 | 201.20 | 200.86 | - | 7,951,185 |
| Sep 5, 2025 | 196.60 | 202.60 | 195.00 | 201.20 | 200.86 | 3.29% | 2,760,635 |
| Sep 4, 2025 | 192.20 | 195.90 | 191.80 | 194.80 | 194.47 | 1.41% | 6,615,289 |
| Sep 3, 2025 | 195.50 | 197.10 | 191.00 | 192.10 | 191.77 | -0.67% | 2,447,660 |
| Sep 2, 2025 | 202.60 | 204.00 | 193.40 | 193.40 | 193.07 | -5.10% | 2,749,264 |
| Sep 1, 2025 | 202.60 | 204.00 | 200.20 | 203.80 | 203.45 | 0.69% | 1,666,574 |
| Aug 29, 2025 | 204.20 | 207.40 | 202.40 | 202.40 | 202.05 | -0.39% | 2,202,348 |
| Aug 28, 2025 | 204.20 | 207.60 | 202.20 | 203.20 | 202.85 | -1.36% | 2,257,934 |
| Aug 27, 2025 | 206.20 | 210.40 | 203.80 | 206.00 | 205.65 | -0.77% | 2,176,774 |