International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 218.40
-3.00 (-1.36%)
Aug 1, 2025, 7:14 PM BST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 220.40 | 221.20 | 217.20 | 218.40 | 218.40 | -1.36% | 1,202,709 |
| Jul 31, 2025 | 219.40 | 222.00 | 219.40 | 221.40 | 221.40 | 0.82% | 1,305,450 |
| Jul 30, 2025 | 221.40 | 221.40 | 218.40 | 219.60 | 219.60 | -0.18% | 1,481,525 |
| Jul 29, 2025 | 220.40 | 222.80 | 219.40 | 220.00 | 220.00 | -0.36% | 1,215,778 |
| Jul 28, 2025 | 225.00 | 225.00 | 219.40 | 220.80 | 220.80 | -0.90% | 839,910 |
| Jul 25, 2025 | 219.20 | 223.20 | 219.20 | 222.80 | 222.80 | - | 1,146,984 |
| Jul 24, 2025 | 220.60 | 223.20 | 219.20 | 222.80 | 222.80 | 1.83% | 1,168,683 |
| Jul 23, 2025 | 222.40 | 225.20 | 218.80 | 218.80 | 218.80 | -1.00% | 2,701,182 |
| Jul 22, 2025 | 225.40 | 226.20 | 219.60 | 221.00 | 221.00 | -1.78% | 2,565,143 |
| Jul 21, 2025 | 223.00 | 225.20 | 221.40 | 225.00 | 225.00 | 1.90% | 1,251,727 |
| Jul 18, 2025 | 220.00 | 221.60 | 217.80 | 220.80 | 220.80 | 1.38% | 2,057,249 |
| Jul 17, 2025 | 217.00 | 218.90 | 216.60 | 217.80 | 217.80 | 0.93% | 3,842,381 |
| Jul 16, 2025 | 215.80 | 217.60 | 214.21 | 215.80 | 215.80 | -0.09% | 2,391,563 |
| Jul 15, 2025 | 217.60 | 219.80 | 214.20 | 216.00 | 216.00 | 0.47% | 1,450,159 |
| Jul 14, 2025 | 210.20 | 215.40 | 210.20 | 215.00 | 215.00 | -0.09% | 1,018,588 |
| Jul 11, 2025 | 213.60 | 218.00 | 213.40 | 215.20 | 215.20 | 0.37% | 1,127,484 |
| Jul 10, 2025 | 214.40 | 216.20 | 214.20 | 214.40 | 214.40 | -0.19% | 1,122,504 |
| Jul 9, 2025 | 220.00 | 220.00 | 213.20 | 214.80 | 214.80 | -0.46% | 835,802 |
| Jul 8, 2025 | 215.40 | 216.40 | 213.60 | 215.80 | 215.80 | - | 944,184 |
| Jul 7, 2025 | 216.20 | 218.80 | 214.00 | 215.80 | 215.80 | -0.55% | 1,524,013 |
| Jul 4, 2025 | 220.00 | 220.00 | 212.20 | 217.00 | 217.00 | - | 771,074 |
| Jul 3, 2025 | 213.00 | 217.20 | 213.00 | 217.00 | 217.00 | 2.26% | 1,631,774 |
| Jul 2, 2025 | 211.60 | 216.20 | 208.60 | 212.20 | 212.20 | 0.76% | 1,122,289 |
| Jul 1, 2025 | 208.80 | 211.60 | 207.60 | 210.60 | 210.60 | 0.86% | 3,829,074 |
| Jun 30, 2025 | 210.00 | 212.60 | 206.00 | 208.80 | 208.80 | -0.57% | 840,646 |
| Jun 27, 2025 | 210.00 | 211.60 | 207.00 | 210.00 | 210.00 | 1.45% | 1,808,247 |
| Jun 26, 2025 | 206.00 | 208.20 | 204.80 | 207.00 | 207.00 | 0.88% | 4,450,120 |
| Jun 25, 2025 | 204.40 | 206.40 | 203.00 | 205.20 | 205.20 | 0.88% | 1,570,925 |
| Jun 24, 2025 | 206.60 | 208.50 | 203.00 | 203.40 | 203.40 | -0.39% | 2,358,268 |
| Jun 23, 2025 | 202.00 | 206.00 | 201.00 | 204.20 | 204.20 | 0.29% | 1,690,316 |
| Jun 20, 2025 | 197.20 | 212.40 | 197.20 | 203.60 | 203.60 | 3.51% | 8,681,295 |
| Jun 19, 2025 | 200.60 | 201.60 | 196.68 | 196.70 | 196.70 | -1.75% | 925,547 |
| Jun 18, 2025 | 197.90 | 201.20 | 197.20 | 200.20 | 200.20 | 0.86% | 842,319 |
| Jun 17, 2025 | 194.60 | 199.90 | 194.60 | 198.50 | 198.50 | 0.20% | 908,633 |
| Jun 16, 2025 | 196.00 | 199.90 | 192.60 | 198.10 | 198.10 | 0.66% | 1,131,772 |
| Jun 13, 2025 | 200.80 | 202.00 | 196.10 | 196.80 | 196.80 | -2.86% | 1,211,571 |
| Jun 12, 2025 | 207.40 | 209.00 | 201.00 | 202.60 | 202.60 | -2.31% | 1,364,048 |
| Jun 11, 2025 | 206.40 | 209.00 | 206.00 | 207.40 | 207.40 | 0.78% | 1,518,328 |
| Jun 10, 2025 | 209.00 | 210.20 | 205.80 | 205.80 | 205.80 | -1.53% | 2,879,368 |
| Jun 9, 2025 | 209.60 | 210.80 | 206.55 | 209.00 | 209.00 | 0.48% | 1,796,840 |
| Jun 6, 2025 | 209.80 | 210.40 | 203.40 | 208.00 | 208.00 | - | 2,885,158 |
| Jun 5, 2025 | 203.80 | 208.40 | 202.00 | 208.00 | 208.00 | 2.06% | 2,003,121 |
| Jun 4, 2025 | 203.80 | 205.20 | 198.80 | 203.80 | 203.80 | 2.05% | 2,707,840 |
| Jun 3, 2025 | 194.10 | 200.07 | 194.10 | 199.70 | 199.70 | 1.99% | 1,841,310 |
| Jun 2, 2025 | 192.00 | 196.40 | 189.50 | 195.80 | 195.80 | 1.66% | 1,017,559 |
| May 30, 2025 | 191.30 | 194.20 | 191.00 | 192.60 | 192.60 | 1.00% | 2,481,591 |
| May 29, 2025 | 191.80 | 191.90 | 188.70 | 190.70 | 190.70 | 0.69% | 1,074,866 |
| May 28, 2025 | 182.20 | 190.44 | 180.20 | 189.40 | 189.40 | 3.44% | 1,580,190 |
| May 27, 2025 | 182.60 | 184.29 | 181.30 | 183.10 | 183.10 | 2.35% | 694,621 |
| May 23, 2025 | 181.20 | 184.40 | 176.20 | 178.90 | 178.90 | -2.13% | 1,051,411 |