International Workplace Group plc (LON:IWG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 218.40
+4.20 (1.96%)
Nov 4, 2026, 12:45 PM GMT
LON:IWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 215.00 | 218.40 | 209.80 | 218.40 | 218.40 | 1.96% | 1,005,572 |
| Nov 3, 2026 | 201.00 | 217.60 | 199.50 | 214.20 | 214.20 | 8.57% | 13,620,749 |
| Nov 2, 2026 | 192.10 | 197.40 | 189.39 | 197.30 | 197.30 | 3.73% | 2,808,494 |
| Oct 30, 2026 | 193.50 | 193.50 | 189.20 | 190.20 | 190.20 | -0.68% | 1,941,147 |
| Oct 29, 2026 | 191.20 | 192.70 | 188.30 | 191.50 | 191.50 | 0.26% | 1,738,936 |
| Oct 28, 2026 | 187.90 | 191.80 | 186.40 | 191.00 | 191.00 | 1.06% | 1,836,475 |
| Oct 27, 2026 | 185.90 | 190.00 | 181.90 | 189.00 | 189.00 | 1.78% | 2,229,611 |
| Oct 26, 2026 | 188.00 | 193.20 | 185.40 | 185.70 | 185.70 | -0.21% | 6,275,741 |
| Oct 23, 2026 | 188.70 | 188.70 | 184.70 | 186.10 | 186.10 | -0.16% | 2,100,018 |
| Oct 22, 2026 | 185.70 | 188.80 | 184.30 | 186.40 | 186.40 | -0.27% | 14,696,462 |
| Oct 21, 2026 | 185.00 | 187.30 | 183.90 | 186.90 | 186.90 | 0.70% | 7,041,344 |
| Oct 20, 2026 | 186.40 | 186.40 | 181.00 | 185.60 | 185.60 | 0.60% | 5,601,664 |
| Oct 19, 2026 | 185.90 | 186.00 | 182.30 | 184.50 | 184.50 | -0.81% | 3,118,935 |
| Oct 16, 2026 | 184.80 | 186.90 | 181.80 | 186.00 | 186.00 | 1.64% | 4,202,157 |
| Oct 15, 2026 | 184.00 | 185.00 | 181.50 | 183.00 | 183.00 | 0.49% | 4,765,342 |
| Oct 14, 2026 | 183.50 | 186.90 | 181.50 | 182.10 | 182.10 | 0.28% | 4,437,297 |
| Oct 13, 2026 | 186.00 | 186.70 | 180.20 | 181.60 | 181.60 | -1.78% | 3,774,157 |
| Oct 12, 2026 | 184.00 | 189.60 | 182.00 | 184.90 | 184.90 | 0.65% | 2,558,570 |
| Oct 9, 2026 | 182.00 | 186.30 | 178.90 | 183.70 | 183.70 | 2.97% | 7,655,560 |
| Oct 8, 2026 | 178.40 | 180.10 | 174.20 | 178.40 | 178.40 | 0.22% | 2,166,303 |
| Oct 7, 2026 | 175.20 | 179.30 | 173.70 | 178.00 | 178.00 | 0.28% | 2,868,982 |
| Oct 6, 2026 | 176.90 | 178.80 | 173.20 | 177.50 | 177.50 | 1.72% | 10,779,326 |
| 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 | 180.30 | 174.50 | 177.00 | 177.00 | -0.90% | 6,301,186 |
| Sep 30, 2026 | 179.00 | 184.40 | 177.10 | 178.60 | 178.60 | 2.82% | 3,561,645 |
| Sep 29, 2026 | 175.00 | 176.60 | 172.30 | 173.70 | 173.70 | 0.58% | 6,990,557 |
| Sep 28, 2026 | 177.40 | 177.40 | 171.50 | 172.70 | 172.70 | 0.12% | 1,845,829 |
| Sep 25, 2026 | 173.90 | 174.90 | 171.40 | 172.50 | 172.50 | 0.58% | 1,551,383 |
| Sep 24, 2026 | 175.40 | 176.80 | 171.50 | 171.50 | 171.50 | -2.78% | 8,778,377 |
| Sep 23, 2026 | 176.80 | 179.20 | 174.70 | 176.40 | 176.40 | 0.40% | 1,701,564 |
| Sep 22, 2026 | 173.60 | 178.70 | 172.80 | 175.70 | 175.70 | 0.51% | 3,023,142 |
| Sep 21, 2026 | 172.00 | 176.50 | 172.00 | 174.80 | 174.80 | 1.33% | 6,279,844 |
| Sep 18, 2026 | 177.70 | 182.40 | 172.50 | 172.50 | 172.50 | -3.31% | 8,967,514 |
| Sep 17, 2026 | 177.00 | 179.50 | 172.10 | 178.40 | 178.40 | 1.36% | 1,521,519 |
| 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% | 1,478,844 |
| Sep 14, 2026 | 185.80 | 185.80 | 177.60 | 180.10 | 180.10 | -0.66% | 1,535,075 |
| 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 |