International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 182.10
+0.50 (0.28%)
Oct 14, 2026, 4:39 PM GMT
LON:IWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 183.50 | 186.90 | 181.50 | 182.10 | 182.10 | 0.28% | 4,437,193 |
| Oct 13, 2026 | 186.00 | 186.00 | 180.20 | 181.60 | 181.60 | -1.78% | 3,774,150 |
| Oct 12, 2026 | 184.00 | 189.60 | 182.02 | 184.90 | 184.90 | 0.65% | 2,288,570 |
| Oct 9, 2026 | 182.00 | 186.30 | 179.00 | 183.70 | 183.70 | 2.97% | 7,655,557 |
| Oct 8, 2026 | 178.40 | 180.00 | 174.80 | 178.40 | 178.40 | 0.22% | 2,148,340 |
| Oct 7, 2026 | 175.20 | 179.30 | 175.20 | 178.00 | 178.00 | 0.28% | 2,767,985 |
| Oct 6, 2026 | 176.90 | 178.60 | 173.30 | 177.50 | 177.50 | 1.72% | 10,759,365 |
| Oct 5, 2026 | 175.20 | 176.90 | 174.20 | 174.50 | 174.50 | -1.08% | 4,900,867 |
| Oct 2, 2026 | 176.10 | 179.10 | 175.50 | 176.40 | 176.40 | -0.34% | 1,896,590 |
| Oct 1, 2026 | 176.40 | 180.20 | 174.50 | 177.00 | 177.00 | -0.90% | 6,301,248 |
| Sep 30, 2026 | 179.00 | 184.40 | 177.10 | 178.60 | 178.60 | 2.82% | 3,561,645 |
| Sep 29, 2026 | 175.00 | 176.10 | 173.10 | 173.70 | 173.70 | 0.58% | 1,836,351 |
| Sep 28, 2026 | 177.40 | 177.40 | 172.60 | 172.70 | 172.70 | 0.12% | 1,845,830 |
| Sep 25, 2026 | 173.90 | 174.70 | 171.50 | 172.50 | 172.50 | 0.58% | 1,551,383 |
| 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 |