International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 209.40
+3.20 (1.55%)
Sep 25, 2025, 9:44 AM BST
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 205.00 | 206.00 | 202.40 | 205.20 | 205.20 | 0.29% | 2,039,583 |
| 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 |
| Aug 26, 2025 | 198.90 | 210.60 | 197.30 | 207.60 | 207.25 | 2.98% | 3,818,038 |
| Aug 22, 2025 | 195.00 | 203.20 | 195.00 | 201.60 | 201.26 | 2.86% | 1,865,478 |
| Aug 21, 2025 | 194.90 | 197.60 | 193.30 | 196.00 | 195.67 | 0.72% | 3,039,963 |
| Aug 20, 2025 | 197.60 | 201.40 | 193.00 | 194.60 | 194.27 | -2.70% | 4,283,160 |
| Aug 19, 2025 | 215.00 | 219.60 | 187.20 | 200.00 | 199.66 | -12.82% | 11,306,766 |
| Aug 18, 2025 | 228.20 | 230.80 | 226.80 | 229.40 | 229.01 | -0.17% | 1,756,520 |
| Aug 15, 2025 | 225.60 | 233.80 | 225.60 | 229.80 | 229.41 | -0.95% | 677,097 |
| Aug 14, 2025 | 232.80 | 233.80 | 230.20 | 232.00 | 231.60 | - | 1,968,748 |
| Aug 13, 2025 | 227.80 | 232.00 | 224.40 | 232.00 | 231.60 | 1.84% | 2,322,343 |
| Aug 12, 2025 | 231.00 | 231.00 | 225.80 | 227.80 | 227.41 | 0.35% | 1,005,937 |
| Aug 11, 2025 | 230.00 | 230.00 | 224.80 | 227.00 | 226.61 | -1.05% | 1,394,049 |
| Aug 8, 2025 | 227.20 | 230.40 | 224.20 | 229.40 | 229.01 | 2.05% | 2,400,716 |
| Aug 7, 2025 | 222.80 | 227.00 | 221.80 | 224.80 | 224.42 | 0.81% | 1,182,440 |
| Aug 6, 2025 | 223.80 | 228.00 | 223.00 | 223.00 | 222.62 | -1.33% | 1,427,194 |
| Aug 5, 2025 | 222.60 | 226.80 | 220.80 | 226.00 | 225.61 | 2.26% | 1,695,835 |
| Aug 4, 2025 | 220.40 | 221.40 | 217.80 | 221.00 | 220.62 | 1.19% | 1,393,374 |
| Aug 1, 2025 | 220.40 | 221.20 | 217.20 | 218.40 | 218.03 | -1.36% | 1,434,884 |
| Jul 31, 2025 | 219.40 | 222.00 | 219.40 | 221.40 | 221.02 | 0.82% | 1,305,450 |
| Jul 30, 2025 | 221.40 | 221.40 | 218.40 | 219.60 | 219.23 | -0.18% | 1,481,525 |
| Jul 29, 2025 | 220.40 | 222.80 | 219.40 | 220.00 | 219.62 | -0.36% | 1,215,778 |
| Jul 28, 2025 | 225.00 | 225.00 | 219.40 | 220.80 | 220.42 | -0.90% | 839,910 |
| Jul 25, 2025 | 219.20 | 223.20 | 219.20 | 222.80 | 222.42 | - | 1,146,984 |
| Jul 24, 2025 | 220.60 | 223.20 | 219.20 | 222.80 | 222.42 | 1.83% | 1,168,683 |
| Jul 23, 2025 | 222.40 | 225.20 | 218.80 | 218.80 | 218.43 | -1.00% | 2,680,847 |
| Jul 22, 2025 | 225.40 | 226.20 | 219.60 | 221.00 | 220.62 | -1.78% | 2,565,143 |
| Jul 21, 2025 | 223.00 | 225.20 | 221.40 | 225.00 | 224.62 | 1.90% | 1,251,727 |
| Jul 18, 2025 | 220.00 | 221.60 | 217.80 | 220.80 | 220.42 | 1.38% | 2,057,249 |
| Jul 17, 2025 | 217.00 | 218.90 | 216.60 | 217.80 | 217.43 | 0.93% | 3,842,381 |
| Jul 16, 2025 | 215.80 | 217.60 | 214.21 | 215.80 | 215.43 | -0.09% | 2,391,563 |
| Jul 15, 2025 | 217.60 | 219.80 | 214.20 | 216.00 | 215.63 | 0.47% | 1,450,159 |