International Workplace Group plc (LON:IWG)
London · Delayed Price · Currency is GBP · Price in GBX 178.30
-4.20 (-2.30%)
Aug 14, 2026, 4:50 PM GMT
LON:IWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 180.00 | 183.80 | 177.40 | 178.30 | 178.30 | -2.30% | 1,471,411 |
| Aug 13, 2026 | 177.50 | 186.20 | 176.80 | 182.50 | 182.50 | 3.05% | 2,704,237 |
| Aug 12, 2026 | 183.30 | 185.20 | 175.40 | 177.10 | 177.10 | -3.28% | 4,199,194 |
| Aug 11, 2026 | 189.90 | 189.90 | 165.00 | 183.10 | 183.10 | -1.40% | 5,673,526 |
| Aug 10, 2026 | 190.00 | 190.00 | 183.90 | 185.70 | 185.70 | -2.06% | 3,382,612 |
| Aug 7, 2026 | 185.60 | 189.80 | 185.00 | 189.60 | 189.60 | 2.05% | 2,195,466 |
| Aug 6, 2026 | 193.50 | 193.70 | 182.20 | 185.80 | 185.80 | -1.59% | 1,319,589 |
| Aug 5, 2026 | 185.80 | 192.00 | 185.80 | 188.80 | 188.80 | 1.07% | 2,065,547 |
| Aug 4, 2026 | 195.40 | 201.80 | 183.80 | 186.80 | 186.80 | -6.37% | 2,899,904 |
| Aug 3, 2026 | 198.00 | 202.20 | 195.00 | 199.50 | 199.50 | 1.22% | 1,410,251 |
| Jul 31, 2026 | 199.70 | 201.60 | 196.20 | 197.10 | 197.10 | -1.35% | 1,920,709 |
| Jul 30, 2026 | 202.00 | 203.20 | 199.60 | 199.80 | 199.80 | -1.09% | 2,514,993 |
| Jul 29, 2026 | 208.80 | 208.80 | 200.80 | 202.00 | 202.00 | -0.39% | 1,229,596 |
| Jul 28, 2026 | 198.00 | 205.00 | 198.00 | 202.80 | 202.80 | 0.80% | 7,505,273 |
| Jul 27, 2026 | 199.90 | 204.80 | 199.30 | 201.20 | 201.20 | 0.75% | 3,524,077 |
| Jul 24, 2026 | 195.90 | 201.00 | 194.60 | 199.70 | 199.70 | 1.94% | 1,440,759 |
| Jul 23, 2026 | 198.70 | 199.20 | 194.90 | 195.90 | 195.90 | -0.56% | 1,856,190 |
| Jul 22, 2026 | 194.30 | 198.40 | 192.90 | 197.00 | 197.00 | 1.03% | 1,721,811 |
| Jul 21, 2026 | 192.30 | 197.00 | 192.30 | 195.00 | 195.00 | 0.62% | 1,582,677 |
| Jul 20, 2026 | 192.50 | 198.10 | 192.00 | 193.80 | 193.80 | -0.10% | 921,091 |
| Jul 17, 2026 | 197.70 | 198.00 | 191.40 | 194.00 | 194.00 | -0.31% | 2,667,100 |
| Jul 16, 2026 | 189.70 | 194.60 | 189.70 | 194.60 | 194.60 | 1.35% | 1,017,431 |
| Jul 15, 2026 | 187.40 | 196.20 | 187.10 | 192.00 | 192.00 | 1.59% | 2,775,157 |
| Jul 14, 2026 | 190.60 | 192.50 | 187.20 | 189.00 | 189.00 | -1.51% | 6,823,244 |
| Jul 13, 2026 | 189.90 | 193.80 | 189.20 | 191.90 | 191.90 | 0.95% | 4,241,597 |
| Jul 10, 2026 | 193.20 | 193.20 | 187.20 | 190.10 | 190.10 | 1.33% | 1,055,267 |
| Jul 9, 2026 | 190.70 | 190.70 | 186.20 | 187.60 | 187.60 | 0.21% | 1,461,995 |
| Jul 8, 2026 | 192.80 | 194.20 | 185.10 | 187.20 | 187.20 | -3.01% | 1,316,991 |
| Jul 7, 2026 | 193.20 | 196.50 | 192.90 | 193.00 | 193.00 | -1.03% | 5,875,647 |
| Jul 6, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1.93% | 2,874,271 |
| Jul 3, 2026 | 191.00 | 192.20 | 190.00 | 191.30 | 191.30 | 0.10% | 708,072 |
| Jul 2, 2026 | 187.10 | 191.60 | 185.50 | 191.10 | 191.10 | 1.65% | 1,456,103 |
| Jul 1, 2026 | 187.40 | 189.30 | 181.80 | 188.00 | 188.00 | 1.62% | 1,481,257 |
| Jun 30, 2026 | 186.60 | 192.10 | 185.00 | 185.00 | 185.00 | 0.82% | 3,325,128 |
| Jun 29, 2026 | 185.90 | 186.90 | 183.50 | 183.50 | 183.50 | -1.29% | 8,668,845 |
| Jun 26, 2026 | 189.40 | 190.20 | 184.90 | 185.90 | 185.90 | -1.33% | 8,552,566 |
| Jun 25, 2026 | 184.00 | 189.80 | 184.00 | 188.40 | 188.40 | 0.96% | 3,602,051 |
| Jun 24, 2026 | 183.80 | 188.70 | 182.60 | 186.60 | 186.60 | 2.47% | 5,227,553 |
| Jun 23, 2026 | 179.20 | 183.70 | 177.70 | 182.10 | 182.10 | 0.33% | 2,405,462 |
| Jun 22, 2026 | 186.70 | 186.70 | 181.30 | 181.50 | 181.50 | -1.41% | 8,916,927 |
| Jun 19, 2026 | 181.30 | 185.40 | 181.30 | 184.10 | 184.10 | 0.82% | 4,986,604 |
| Jun 18, 2026 | 181.30 | 184.40 | 180.50 | 182.60 | 182.60 | -0.54% | 2,098,647 |
| Jun 17, 2026 | 186.00 | 187.10 | 182.00 | 183.60 | 183.60 | -0.60% | 14,110,180 |
| Jun 16, 2026 | 186.80 | 186.80 | 180.00 | 184.70 | 184.70 | 1.43% | 1,641,802 |
| Jun 15, 2026 | 185.00 | 190.50 | 182.10 | 182.10 | 182.10 | -0.33% | 1,413,362 |
| Jun 12, 2026 | 181.50 | 183.80 | 177.60 | 182.70 | 182.70 | 1.90% | 2,596,585 |
| Jun 11, 2026 | 178.50 | 181.50 | 177.80 | 179.30 | 179.30 | 0.56% | 1,536,477 |
| Jun 10, 2026 | 181.60 | 181.60 | 174.90 | 178.30 | 178.30 | 0.79% | 925,885 |
| Jun 9, 2026 | 175.00 | 179.60 | 174.90 | 176.90 | 176.90 | 0.28% | 1,301,543 |
| Jun 8, 2026 | 176.10 | 177.30 | 173.40 | 176.40 | 176.40 | -0.95% | 5,588,279 |