International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 203.20
-2.80 (-1.36%)
Aug 28, 2025, 4:55 PM BST
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 204.20 | 207.60 | 202.20 | 203.20 | 203.20 | -1.36% | 2,257,934 |
| Aug 27, 2025 | 206.20 | 210.40 | 203.80 | 206.00 | 206.00 | -0.77% | 2,176,774 |
| Aug 26, 2025 | 198.90 | 210.60 | 197.30 | 207.60 | 207.60 | 2.98% | 3,818,038 |
| Aug 22, 2025 | 195.00 | 203.20 | 195.00 | 201.60 | 201.60 | 2.86% | 1,865,478 |
| Aug 21, 2025 | 194.90 | 197.60 | 193.30 | 196.00 | 196.00 | 0.72% | 3,039,963 |
| Aug 20, 2025 | 197.60 | 201.40 | 193.00 | 194.60 | 194.60 | -2.70% | 4,283,160 |
| Aug 19, 2025 | 215.00 | 219.60 | 187.20 | 200.00 | 200.00 | -12.82% | 11,306,766 |
| Aug 18, 2025 | 228.20 | 230.80 | 226.80 | 229.40 | 229.40 | -0.17% | 1,756,520 |
| Aug 15, 2025 | 225.60 | 233.80 | 225.60 | 229.80 | 229.80 | -0.95% | 677,097 |
| Aug 14, 2025 | 232.80 | 233.80 | 230.20 | 232.00 | 232.00 | - | 1,968,748 |
| Aug 13, 2025 | 227.80 | 232.00 | 224.40 | 232.00 | 232.00 | 1.84% | 2,322,343 |
| Aug 12, 2025 | 231.00 | 231.00 | 225.80 | 227.80 | 227.80 | 0.35% | 1,005,937 |
| Aug 11, 2025 | 230.00 | 230.00 | 224.80 | 227.00 | 227.00 | -1.05% | 1,394,049 |
| Aug 8, 2025 | 227.20 | 230.40 | 224.20 | 229.40 | 229.40 | 2.05% | 2,400,716 |
| Aug 7, 2025 | 222.80 | 227.00 | 221.80 | 224.80 | 224.80 | 0.81% | 1,182,440 |
| Aug 6, 2025 | 223.80 | 228.00 | 223.00 | 223.00 | 223.00 | -1.33% | 1,427,194 |
| Aug 5, 2025 | 222.60 | 226.80 | 220.80 | 226.00 | 226.00 | 2.26% | 1,695,835 |
| Aug 4, 2025 | 220.40 | 221.40 | 217.80 | 221.00 | 221.00 | 1.19% | 1,393,374 |
| Aug 1, 2025 | 220.40 | 221.20 | 217.20 | 218.40 | 218.40 | -1.36% | 1,434,884 |
| 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 |