International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 185.40
-1.80 (-0.96%)
May 22, 2026, 4:40 PM GMT
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 186.80 | 189.70 | 184.80 | 185.40 | 185.40 | -0.96% | 1,773,579 |
| May 21, 2026 | 194.00 | 194.10 | 187.20 | 187.20 | 187.20 | -2.50% | 8,035,038 |
| May 20, 2026 | 186.10 | 193.30 | 185.60 | 192.00 | 192.00 | 2.02% | 2,343,775 |
| May 19, 2026 | 187.50 | 191.50 | 187.50 | 188.20 | 188.20 | 0.37% | 9,302,654 |
| May 18, 2026 | 186.00 | 190.80 | 184.50 | 187.50 | 187.50 | - | 11,145,750 |
| May 15, 2026 | 190.50 | 191.60 | 184.40 | 187.50 | 187.50 | -2.14% | 2,025,702 |
| May 14, 2026 | 191.00 | 192.80 | 189.10 | 191.60 | 191.60 | 0.31% | 1,444,862 |
| May 13, 2026 | 188.10 | 193.90 | 185.10 | 191.00 | 191.00 | 1.92% | 1,884,918 |
| May 12, 2026 | 187.20 | 192.80 | 176.50 | 187.40 | 187.40 | -0.48% | 5,503,128 |
| May 11, 2026 | 187.50 | 191.30 | 185.20 | 188.30 | 188.30 | 0.32% | 1,848,085 |
| May 8, 2026 | 183.90 | 188.10 | 183.20 | 187.70 | 187.70 | 0.70% | 1,971,933 |
| May 7, 2026 | 185.10 | 188.90 | 185.10 | 186.40 | 186.40 | -0.43% | 1,843,323 |
| May 6, 2026 | 183.10 | 191.30 | 183.10 | 187.20 | 187.20 | 2.02% | 14,046,810 |
| May 5, 2026 | 182.30 | 185.20 | 180.70 | 183.50 | 183.50 | -1.13% | 17,569,620 |
| May 1, 2026 | 188.40 | 188.40 | 183.90 | 185.60 | 185.60 | 0.43% | 1,389,412 |
| Apr 30, 2026 | 182.20 | 187.30 | 179.80 | 184.80 | 184.80 | 1.36% | 2,393,924 |
| Apr 29, 2026 | 188.00 | 191.00 | 183.00 | 183.00 | 182.31 | -2.87% | 3,360,138 |
| Apr 28, 2026 | 188.10 | 189.60 | 185.70 | 188.40 | 187.69 | 1.51% | 3,477,335 |
| Apr 27, 2026 | 182.10 | 187.20 | 181.70 | 185.60 | 184.91 | -0.11% | 2,009,395 |
| Apr 24, 2026 | 187.50 | 189.20 | 184.40 | 185.80 | 185.10 | -2.21% | 3,111,705 |
| Apr 23, 2026 | 191.40 | 192.40 | 189.40 | 190.00 | 189.29 | -1.30% | 1,601,515 |
| Apr 22, 2026 | 195.70 | 198.40 | 191.30 | 192.50 | 191.78 | -1.99% | 4,159,368 |
| Apr 21, 2026 | 200.00 | 201.40 | 195.70 | 196.40 | 195.66 | -0.05% | 9,849,938 |
| Apr 20, 2026 | 195.20 | 197.00 | 194.00 | 196.50 | 195.76 | -1.85% | 17,519,110 |
| Apr 17, 2026 | 193.70 | 201.80 | 193.00 | 200.20 | 199.45 | 2.72% | 2,168,878 |
| Apr 16, 2026 | 191.70 | 196.40 | 191.40 | 194.90 | 194.17 | 1.67% | 1,879,154 |
| Apr 15, 2026 | 194.90 | 195.70 | 191.20 | 191.70 | 190.98 | -1.54% | 1,107,917 |
| Apr 14, 2026 | 188.50 | 194.90 | 186.60 | 194.70 | 193.97 | 5.76% | 2,411,567 |
| Apr 13, 2026 | 184.10 | 184.20 | 179.50 | 184.10 | 183.41 | - | 2,375,138 |
| Apr 10, 2026 | 183.80 | 188.60 | 183.80 | 184.10 | 183.41 | -0.43% | 1,695,159 |
| Apr 9, 2026 | 192.10 | 192.40 | 184.90 | 184.90 | 184.21 | -3.35% | 1,528,048 |
| Apr 8, 2026 | 186.80 | 193.70 | 186.70 | 191.30 | 190.58 | 6.57% | 5,365,385 |
| Apr 7, 2026 | 179.80 | 182.60 | 177.90 | 179.50 | 178.83 | 0.50% | 1,735,892 |
| Apr 2, 2026 | 177.70 | 179.70 | 174.70 | 178.60 | 177.93 | 0.34% | 1,513,107 |
| Apr 1, 2026 | 180.10 | 184.00 | 176.30 | 178.00 | 177.33 | 1.77% | 4,807,011 |
| Mar 31, 2026 | 173.50 | 177.50 | 173.10 | 174.90 | 174.25 | 0.81% | 4,883,815 |
| Mar 30, 2026 | 172.80 | 175.50 | 168.80 | 173.50 | 172.85 | -0.17% | 2,288,646 |
| Mar 27, 2026 | 176.30 | 177.63 | 172.85 | 173.80 | 173.15 | -1.08% | 7,735,313 |
| Mar 26, 2026 | 171.90 | 176.80 | 170.80 | 175.70 | 175.04 | 1.38% | 9,776,067 |
| Mar 25, 2026 | 167.20 | 174.40 | 167.20 | 173.30 | 172.65 | 2.54% | 2,287,694 |
| Mar 24, 2026 | 171.20 | 174.00 | 168.00 | 169.00 | 168.37 | -1.11% | 2,274,370 |
| Mar 23, 2026 | 164.50 | 175.20 | 163.50 | 170.90 | 170.26 | 1.24% | 3,969,032 |
| Mar 20, 2026 | 178.10 | 178.40 | 168.80 | 168.80 | 168.17 | -3.16% | 10,331,830 |
| Mar 19, 2026 | 182.30 | 182.60 | 173.50 | 174.30 | 173.65 | -5.32% | 3,368,841 |
| Mar 18, 2026 | 183.70 | 189.50 | 183.00 | 184.10 | 183.41 | 0.71% | 1,989,700 |
| Mar 17, 2026 | 189.30 | 189.30 | 182.30 | 182.80 | 182.12 | -0.71% | 4,364,288 |
| Mar 16, 2026 | 187.30 | 189.40 | 183.80 | 184.10 | 183.41 | -1.71% | 9,317,828 |
| Mar 13, 2026 | 197.30 | 197.30 | 187.30 | 187.30 | 186.60 | -2.90% | 2,744,628 |
| Mar 12, 2026 | 190.70 | 195.00 | 190.40 | 192.90 | 192.18 | 0.63% | 2,862,339 |
| Mar 11, 2026 | 199.10 | 200.80 | 191.70 | 191.70 | 190.98 | -4.44% | 3,230,198 |