International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 171.50
-4.90 (-2.78%)
Sep 24, 2026, 4:35 PM GMT
LON:IWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 175.40 | 176.80 | 171.50 | 171.50 | 171.50 | -2.78% | 1,532,388 |
| Sep 23, 2026 | 176.80 | 177.80 | 175.10 | 176.40 | 176.40 | 0.40% | 1,701,538 |
| Sep 22, 2026 | 173.60 | 178.60 | 173.60 | 175.70 | 175.70 | 0.51% | 3,023,064 |
| Sep 21, 2026 | 172.00 | 176.40 | 172.00 | 174.80 | 174.80 | 1.33% | 6,279,843 |
| Sep 18, 2026 | 177.70 | 178.00 | 172.50 | 172.50 | 172.50 | -3.31% | 8,966,343 |
| Sep 17, 2026 | 177.00 | 179.50 | 176.20 | 178.40 | 178.40 | 1.36% | 1,521,466 |
| Sep 16, 2026 | 177.00 | 178.70 | 173.30 | 176.00 | 176.00 | -0.90% | 1,896,939 |
| Sep 15, 2026 | 179.90 | 180.30 | 177.60 | 177.60 | 177.60 | -1.39% | 1,478,830 |
| Sep 14, 2026 | 185.80 | 185.80 | 177.60 | 180.10 | 180.10 | -0.66% | 1,358,711 |
| Sep 11, 2026 | 180.00 | 186.00 | 178.70 | 181.30 | 181.30 | 1.57% | 2,173,512 |
| Sep 10, 2026 | 175.20 | 180.10 | 175.20 | 178.50 | 178.50 | 0.14% | 1,628,144 |
| Sep 9, 2026 | 183.40 | 183.40 | 178.10 | 178.60 | 178.25 | -2.62% | 1,031,201 |
| Sep 8, 2026 | 184.60 | 189.90 | 183.40 | 183.40 | 183.04 | -1.29% | 1,418,040 |
| Sep 7, 2026 | 188.00 | 189.90 | 185.00 | 185.80 | 185.43 | -1.48% | 1,213,004 |
| Sep 4, 2026 | 187.10 | 189.90 | 184.60 | 188.60 | 188.23 | 1.34% | 1,115,215 |
| Sep 3, 2026 | 181.30 | 186.70 | 180.40 | 186.10 | 185.73 | 2.65% | 2,851,347 |
| Sep 2, 2026 | 186.00 | 186.00 | 178.60 | 181.30 | 180.94 | -1.95% | 32,297,971 |
| Sep 1, 2026 | 187.80 | 190.10 | 183.50 | 184.90 | 184.53 | -2.68% | 2,062,337 |
| Aug 28, 2026 | 186.40 | 192.70 | 186.40 | 190.00 | 189.62 | 0.80% | 3,220,282 |
| Aug 27, 2026 | 181.80 | 188.50 | 181.80 | 188.50 | 188.13 | 3.29% | 2,539,152 |
| Aug 26, 2026 | 184.60 | 184.60 | 180.80 | 182.50 | 182.14 | 1.28% | 2,825,789 |
| Aug 25, 2026 | 182.30 | 184.80 | 180.20 | 180.20 | 179.84 | -0.28% | 1,540,695 |
| Aug 24, 2026 | 179.00 | 181.10 | 177.90 | 180.70 | 180.34 | 1.52% | 1,583,960 |
| Aug 21, 2026 | 173.70 | 178.60 | 173.70 | 178.00 | 177.65 | 1.60% | 974,874 |
| Aug 20, 2026 | 172.90 | 176.00 | 171.50 | 175.20 | 174.85 | 0.75% | 1,464,253 |
| Aug 19, 2026 | 171.60 | 173.90 | 170.20 | 173.90 | 173.56 | 0.99% | 1,027,823 |
| Aug 18, 2026 | 175.00 | 178.00 | 171.80 | 172.20 | 171.86 | -2.49% | 3,371,093 |
| Aug 17, 2026 | 177.00 | 180.40 | 176.60 | 176.60 | 176.25 | -0.95% | 1,379,889 |
| Aug 14, 2026 | 180.00 | 183.80 | 177.40 | 178.30 | 177.95 | -2.30% | 1,471,411 |
| Aug 13, 2026 | 177.50 | 186.20 | 176.80 | 182.50 | 182.14 | 3.05% | 2,704,237 |
| Aug 12, 2026 | 183.30 | 185.20 | 175.40 | 177.10 | 176.75 | -3.28% | 4,199,194 |
| Aug 11, 2026 | 189.90 | 189.90 | 165.00 | 183.10 | 182.74 | -1.40% | 5,673,526 |
| Aug 10, 2026 | 190.00 | 190.00 | 183.90 | 185.70 | 185.33 | -2.06% | 3,382,612 |
| Aug 7, 2026 | 185.60 | 189.80 | 185.00 | 189.60 | 189.22 | 2.05% | 2,195,466 |
| Aug 6, 2026 | 193.50 | 193.70 | 182.20 | 185.80 | 185.43 | -1.59% | 1,319,589 |
| Aug 5, 2026 | 185.80 | 192.00 | 185.80 | 188.80 | 188.43 | 1.07% | 2,065,547 |
| Aug 4, 2026 | 195.40 | 201.80 | 183.80 | 186.80 | 186.43 | -6.37% | 2,899,904 |
| Aug 3, 2026 | 198.00 | 202.20 | 195.00 | 199.50 | 199.10 | 1.22% | 1,410,251 |
| Jul 31, 2026 | 199.70 | 201.60 | 196.20 | 197.10 | 196.71 | -1.35% | 1,920,709 |
| Jul 30, 2026 | 202.00 | 203.20 | 199.60 | 199.80 | 199.40 | -1.09% | 2,514,993 |
| Jul 29, 2026 | 208.80 | 208.80 | 200.80 | 202.00 | 201.60 | -0.39% | 1,229,596 |
| Jul 28, 2026 | 198.00 | 205.00 | 198.00 | 202.80 | 202.40 | 0.80% | 7,505,273 |
| Jul 27, 2026 | 199.90 | 204.80 | 199.30 | 201.20 | 200.80 | 0.75% | 3,524,077 |
| Jul 24, 2026 | 195.90 | 201.00 | 194.60 | 199.70 | 199.30 | 1.94% | 1,440,759 |
| Jul 23, 2026 | 198.70 | 199.20 | 194.90 | 195.90 | 195.51 | -0.56% | 1,856,190 |
| Jul 22, 2026 | 194.30 | 198.40 | 192.90 | 197.00 | 196.61 | 1.03% | 1,721,811 |
| Jul 21, 2026 | 192.30 | 197.00 | 192.30 | 195.00 | 194.61 | 0.62% | 1,582,677 |
| Jul 20, 2026 | 192.50 | 198.10 | 192.00 | 193.80 | 193.42 | -0.10% | 921,091 |
| Jul 17, 2026 | 197.70 | 198.00 | 191.40 | 194.00 | 193.62 | -0.31% | 2,667,100 |
| Jul 16, 2026 | 189.70 | 194.60 | 189.70 | 194.60 | 194.21 | 1.35% | 1,017,431 |