International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 229.40
-4.00 (-1.71%)
Feb 5, 2026, 4:15 PM GMT
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 234.00 | 238.60 | 233.40 | 233.40 | 233.40 | -0.85% | 969,064 |
| Feb 3, 2026 | 249.20 | 250.00 | 234.60 | 235.40 | 235.40 | -5.61% | 3,606,074 |
| Feb 2, 2026 | 242.60 | 250.60 | 242.60 | 249.40 | 249.40 | 0.89% | 3,138,697 |
| Jan 30, 2026 | 244.80 | 248.80 | 244.59 | 247.20 | 247.20 | 0.32% | 2,995,089 |
| Jan 29, 2026 | 249.80 | 250.80 | 244.87 | 246.40 | 246.40 | -0.56% | 2,135,717 |
| Jan 28, 2026 | 247.60 | 249.60 | 245.40 | 247.80 | 247.80 | 0.08% | 1,453,795 |
| Jan 27, 2026 | 250.00 | 250.00 | 245.60 | 247.60 | 247.60 | -0.64% | 2,217,083 |
| Jan 26, 2026 | 243.00 | 249.20 | 243.00 | 249.20 | 249.20 | 1.55% | 1,983,248 |
| Jan 23, 2026 | 241.60 | 246.00 | 239.60 | 245.40 | 245.40 | 1.74% | 1,198,766 |
| Jan 22, 2026 | 243.40 | 246.20 | 239.60 | 241.20 | 241.20 | 0.67% | 1,248,492 |
| Jan 21, 2026 | 236.80 | 242.00 | 235.15 | 239.60 | 239.60 | 0.76% | 1,465,314 |
| Jan 20, 2026 | 236.40 | 242.60 | 236.40 | 237.80 | 237.80 | -1.57% | 2,917,607 |
| Jan 19, 2026 | 243.60 | 246.40 | 239.40 | 241.60 | 241.60 | -1.39% | 978,106 |
| Jan 16, 2026 | 243.20 | 245.40 | 242.00 | 245.00 | 245.00 | 0.57% | 1,120,056 |
| Jan 15, 2026 | 239.00 | 245.07 | 238.00 | 243.60 | 243.60 | 2.35% | 3,792,445 |
| Jan 14, 2026 | 232.40 | 238.20 | 232.40 | 238.00 | 238.00 | 1.62% | 831,417 |
| Jan 13, 2026 | 238.20 | 239.00 | 233.00 | 234.20 | 234.20 | -1.35% | 1,275,461 |
| Jan 12, 2026 | 241.20 | 241.40 | 237.20 | 237.40 | 237.40 | -0.75% | 742,249 |
| Jan 9, 2026 | 240.00 | 240.80 | 237.00 | 239.20 | 239.20 | 0.76% | 897,777 |
| Jan 8, 2026 | 234.80 | 238.40 | 234.80 | 237.40 | 237.40 | 0.17% | 1,310,097 |
| Jan 7, 2026 | 229.60 | 237.20 | 229.60 | 237.00 | 237.00 | 1.80% | 958,961 |
| Jan 6, 2026 | 227.80 | 234.80 | 225.00 | 232.80 | 232.80 | 2.37% | 1,278,449 |
| Jan 5, 2026 | 225.60 | 229.00 | 225.20 | 227.40 | 227.40 | 0.44% | 1,388,651 |
| Jan 2, 2026 | 237.40 | 237.40 | 226.00 | 226.40 | 226.40 | -2.16% | 1,250,287 |
| Dec 31, 2025 | 233.00 | 234.80 | 231.20 | 231.40 | 231.40 | -1.03% | 353,166 |
| Dec 30, 2025 | 232.00 | 233.80 | 230.40 | 233.80 | 233.80 | 1.30% | 642,730 |
| Dec 29, 2025 | 229.00 | 231.00 | 227.20 | 230.80 | 230.80 | 1.05% | 567,610 |
| Dec 24, 2025 | 225.00 | 229.40 | 225.00 | 228.40 | 228.40 | -0.44% | 214,060 |
| Dec 23, 2025 | 232.80 | 234.20 | 227.60 | 229.40 | 229.40 | -1.21% | 931,636 |
| Dec 22, 2025 | 232.20 | 234.60 | 230.00 | 232.20 | 232.20 | -0.34% | 1,442,139 |
| Dec 19, 2025 | 232.40 | 236.00 | 227.20 | 233.00 | 233.00 | 0.09% | 6,960,604 |
| Dec 18, 2025 | 232.20 | 236.80 | 224.80 | 232.80 | 232.80 | 3.19% | 2,049,892 |
| Dec 17, 2025 | 216.40 | 228.60 | 216.40 | 225.60 | 225.60 | 1.62% | 1,393,475 |
| Dec 16, 2025 | 227.80 | 227.80 | 220.20 | 222.00 | 222.00 | 0.09% | 1,409,129 |
| Dec 15, 2025 | 222.00 | 225.40 | 221.00 | 221.80 | 221.80 | 0.18% | 2,032,646 |
| Dec 12, 2025 | 215.00 | 223.20 | 215.00 | 221.40 | 221.40 | 1.00% | 1,534,138 |
| Dec 11, 2025 | 217.40 | 220.20 | 217.20 | 219.20 | 219.20 | 0.09% | 3,152,795 |
| Dec 10, 2025 | 220.20 | 221.00 | 218.00 | 219.00 | 219.00 | -1.17% | 783,980 |
| Dec 9, 2025 | 224.00 | 227.60 | 220.20 | 221.60 | 221.60 | -0.81% | 804,594 |
| Dec 8, 2025 | 224.40 | 226.80 | 221.60 | 223.40 | 223.40 | -0.53% | 1,025,077 |
| Dec 5, 2025 | 224.40 | 227.60 | 223.00 | 224.60 | 224.60 | -1.14% | 2,034,858 |
| Dec 4, 2025 | 232.60 | 233.80 | 218.80 | 227.20 | 227.20 | -1.56% | 2,289,734 |
| Dec 3, 2025 | 232.40 | 234.00 | 229.80 | 230.80 | 230.80 | -0.09% | 1,639,027 |
| Dec 2, 2025 | 231.60 | 234.00 | 226.80 | 231.00 | 231.00 | 1.32% | 2,134,594 |
| Dec 1, 2025 | 230.20 | 230.40 | 227.60 | 228.00 | 228.00 | -1.64% | 803,094 |
| Nov 28, 2025 | 230.00 | 234.20 | 229.20 | 231.80 | 231.80 | 0.09% | 843,894 |
| Nov 27, 2025 | 231.40 | 232.00 | 227.60 | 231.60 | 231.60 | 1.49% | 821,545 |
| Nov 26, 2025 | 225.60 | 230.20 | 222.40 | 228.20 | 228.20 | 1.15% | 1,476,278 |
| Nov 25, 2025 | 222.40 | 225.60 | 220.80 | 225.60 | 225.60 | 0.98% | 798,196 |
| Nov 24, 2025 | 219.00 | 225.20 | 215.20 | 223.40 | 223.40 | 1.82% | 1,911,976 |