International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 169.00
-1.90 (-1.11%)
Mar 24, 2026, 4:47 PM GMT
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 171.20 | 174.00 | 168.00 | 170.00 | - | -0.53% | 1,155,202 |
| Mar 23, 2026 | 164.50 | 175.20 | 164.10 | 170.90 | 170.90 | 1.24% | 3,966,410 |
| Mar 20, 2026 | 178.10 | 178.40 | 168.80 | 168.80 | 168.80 | -3.16% | 6,940,051 |
| Mar 19, 2026 | 182.30 | 182.60 | 173.50 | 174.30 | 174.30 | -5.32% | 3,368,841 |
| Mar 18, 2026 | 183.70 | 189.50 | 183.00 | 184.10 | 184.10 | 0.71% | 1,989,700 |
| Mar 17, 2026 | 189.30 | 189.30 | 182.30 | 182.80 | 182.80 | -0.71% | 4,364,288 |
| Mar 16, 2026 | 187.30 | 189.40 | 183.80 | 184.10 | 184.10 | -1.71% | 9,317,828 |
| Mar 13, 2026 | 197.30 | 197.30 | 187.30 | 187.30 | 187.30 | -2.90% | 2,744,628 |
| Mar 12, 2026 | 190.70 | 195.00 | 190.40 | 192.90 | 192.90 | 0.63% | 2,862,339 |
| Mar 11, 2026 | 199.10 | 200.80 | 191.70 | 191.70 | 191.70 | -4.44% | 3,230,198 |
| Mar 10, 2026 | 206.20 | 209.80 | 200.60 | 200.60 | 200.60 | -0.69% | 2,698,661 |
| Mar 9, 2026 | 208.80 | 208.80 | 197.50 | 202.00 | 202.00 | -5.16% | 4,638,490 |
| Mar 6, 2026 | 213.00 | 217.40 | 212.40 | 213.00 | 213.00 | 0.28% | 2,312,613 |
| Mar 5, 2026 | 211.00 | 213.40 | 207.40 | 212.40 | 212.40 | -0.09% | 4,359,091 |
| Mar 4, 2026 | 203.80 | 212.60 | 202.60 | 212.60 | 212.60 | 4.52% | 2,397,483 |
| Mar 3, 2026 | 212.00 | 214.00 | 192.00 | 203.40 | 203.40 | -4.51% | 4,830,863 |
| Mar 2, 2026 | 216.80 | 216.80 | 208.40 | 213.00 | 213.00 | -4.31% | 2,348,028 |
| Feb 27, 2026 | 224.80 | 227.80 | 220.00 | 222.60 | 222.60 | -0.89% | 3,288,030 |
| Feb 26, 2026 | 223.00 | 227.80 | 221.00 | 224.60 | 224.60 | 1.08% | 1,571,790 |
| Feb 25, 2026 | 222.00 | 222.20 | 218.00 | 222.20 | 222.20 | 1.74% | 4,253,574 |
| Feb 24, 2026 | 221.20 | 225.20 | 217.70 | 218.40 | 218.40 | -1.36% | 4,181,328 |
| Feb 23, 2026 | 232.40 | 232.40 | 221.40 | 221.40 | 221.40 | -3.15% | 1,310,555 |
| Feb 20, 2026 | 229.20 | 230.60 | 227.20 | 228.60 | 228.60 | 0.97% | 915,804 |
| Feb 19, 2026 | 230.00 | 232.00 | 225.40 | 226.40 | 226.40 | -0.09% | 1,947,462 |
| Feb 18, 2026 | 224.40 | 228.00 | 222.60 | 226.60 | 226.60 | 1.52% | 1,088,852 |
| Feb 17, 2026 | 213.40 | 224.40 | 212.80 | 223.20 | 223.20 | 3.91% | 2,715,361 |
| Feb 16, 2026 | 214.00 | 220.00 | 212.60 | 214.80 | 214.80 | -1.29% | 1,294,281 |
| Feb 13, 2026 | 224.40 | 224.40 | 217.60 | 217.60 | 217.60 | -2.51% | 2,187,181 |
| Feb 12, 2026 | 246.20 | 248.40 | 223.20 | 223.20 | 223.20 | -8.97% | 6,515,529 |
| Feb 11, 2026 | 245.20 | 248.40 | 242.80 | 245.20 | 245.20 | 0.41% | 2,512,270 |
| Feb 10, 2026 | 236.40 | 246.20 | 234.80 | 244.20 | 244.20 | 3.04% | 3,612,235 |
| Feb 9, 2026 | 230.00 | 238.80 | 230.00 | 237.00 | 237.00 | 3.58% | 1,481,717 |
| Feb 6, 2026 | 229.40 | 238.00 | 228.60 | 228.80 | 228.80 | -0.61% | 1,647,075 |
| Feb 5, 2026 | 233.40 | 236.80 | 229.20 | 230.20 | 230.20 | -1.37% | 1,424,638 |
| Feb 4, 2026 | 234.00 | 238.75 | 233.40 | 233.40 | 233.40 | -0.85% | 969,065 |
| Feb 3, 2026 | 249.20 | 250.20 | 234.60 | 235.40 | 235.40 | -5.61% | 3,606,075 |
| 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% | 2,917,626 |
| 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 |