International Workplace Group plc (IWG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 178.10 | 179.50 | 173.70 | 173.70 | 173.70 | 1,131,250 |
| 04 July 2024 | 177.40 | 178.30 | 173.50 | 173.80 | 173.80 | 463,645 |
| 03 July 2024 | 172.70 | 175.10 | 171.20 | 175.10 | 175.10 | 874,629 |
| 02 July 2024 | 170.30 | 172.60 | 166.80 | 170.80 | 170.80 | 1,245,286 |
| 01 July 2024 | 174.00 | 175.90 | 171.80 | 172.50 | 172.50 | 770,976 |
| 28 June 2024 | 174.00 | 175.60 | 170.00 | 172.90 | 172.90 | 877,492 |
| 27 June 2024 | 178.20 | 179.80 | 170.10 | 174.40 | 174.40 | 1,086,396 |
| 26 June 2024 | 177.50 | 179.30 | 170.00 | 174.60 | 174.60 | 2,491,375 |
| 25 June 2024 | 177.50 | 177.70 | 170.00 | 176.40 | 176.40 | 684,143 |
| 24 June 2024 | 175.00 | 176.40 | 170.10 | 175.90 | 175.90 | 761,884 |
| 21 June 2024 | 177.10 | 179.80 | 172.40 | 173.50 | 173.50 | 2,924,463 |
| 20 June 2024 | 177.80 | 179.60 | 174.90 | 176.50 | 176.50 | 999,245 |
| 19 June 2024 | 177.70 | 179.30 | 176.60 | 177.20 | 177.20 | 981,381 |
| 18 June 2024 | 175.30 | 178.80 | 174.90 | 177.70 | 177.70 | 956,072 |
| 17 June 2024 | 177.70 | 178.60 | 173.70 | 173.70 | 173.70 | 612,377 |
| 14 June 2024 | 176.90 | 178.40 | 173.70 | 178.00 | 178.00 | 875,818 |
| 13 June 2024 | 180.40 | 181.00 | 177.10 | 177.20 | 177.20 | 838,563 |
| 12 June 2024 | 176.20 | 182.70 | 175.70 | 181.50 | 181.50 | 1,209,974 |
| 11 June 2024 | 179.80 | 180.00 | 176.30 | 176.50 | 176.50 | 3,199,474 |
| 10 June 2024 | 178.50 | 180.00 | 177.20 | 178.00 | 178.00 | 932,706 |
| 07 June 2024 | 183.00 | 183.00 | 177.90 | 181.20 | 181.20 | 1,345,963 |
| 06 June 2024 | 185.00 | 186.70 | 182.00 | 182.40 | 182.40 | 886,316 |
| 05 June 2024 | 185.30 | 185.60 | 183.00 | 184.30 | 184.30 | 694,781 |
| 04 June 2024 | 180.00 | 185.50 | 180.00 | 184.50 | 184.50 | 1,087,398 |
| 03 June 2024 | 183.80 | 186.50 | 181.24 | 182.10 | 182.10 | 1,750,109 |
| 31 May 2024 | 184.10 | 184.90 | 176.32 | 182.60 | 182.60 | 4,585,423 |
| 30 May 2024 | 184.00 | 186.59 | 181.20 | 182.70 | 182.70 | 2,499,988 |
| 29 May 2024 | 198.00 | 198.00 | 184.00 | 184.00 | 184.00 | 5,278,414 |
| 28 May 2024 | 205.20 | 210.00 | 204.60 | 207.00 | 207.00 | 899,763 |
| 24 May 2024 | 204.00 | 205.80 | 204.00 | 205.20 | 205.20 | 326,669 |
| 23 May 2024 | 201.80 | 206.00 | 201.80 | 204.60 | 204.60 | 570,389 |
| 22 May 2024 | 204.00 | 207.00 | 202.60 | 206.00 | 206.00 | 607,109 |
| 21 May 2024 | 201.20 | 206.40 | 201.10 | 204.80 | 204.80 | 701,349 |
| 20 May 2024 | 204.80 | 207.80 | 204.00 | 205.80 | 205.80 | 621,822 |
| 17 May 2024 | 208.00 | 208.00 | 199.03 | 204.60 | 204.60 | 12,982,830 |
| 16 May 2024 | 208.00 | 211.00 | 200.10 | 206.40 | 206.40 | 2,872,206 |
| 15 May 2024 | 194.90 | 207.80 | 194.90 | 205.00 | 205.00 | 2,823,725 |
| 14 May 2024 | 205.00 | 205.00 | 197.40 | 199.30 | 199.30 | 514,508 |
| 13 May 2024 | 196.40 | 201.29 | 195.00 | 199.90 | 199.90 | 963,751 |
| 10 May 2024 | 190.00 | 196.20 | 190.00 | 194.90 | 194.90 | 1,862,886 |
| 09 May 2024 | 192.00 | 194.10 | 191.90 | 193.30 | 193.30 | 872,285 |
| 08 May 2024 | 192.80 | 192.80 | 190.90 | 192.60 | 192.60 | 652,013 |
| 07 May 2024 | 189.50 | 192.12 | 187.80 | 191.30 | 191.30 | 1,196,028 |
| 03 May 2024 | 188.10 | 190.50 | 186.20 | 189.80 | 189.80 | 889,555 |
| 02 May 2024 | 187.60 | 189.90 | 187.30 | 188.00 | 188.00 | 790,645 |
| 02 May 2024 | 1 Dividend | |||||
| 01 May 2024 | 185.50 | 189.60 | 185.50 | 188.70 | 187.70 | 374,818 |
| 30 Apr 2024 | 185.00 | 188.30 | 185.00 | 185.90 | 184.91 | 667,656 |
| 29 Apr 2024 | 186.60 | 189.90 | 183.50 | 188.50 | 187.50 | 696,030 |
| 26 Apr 2024 | 182.50 | 188.70 | 182.50 | 186.20 | 185.21 | 1,206,043 |
| 25 Apr 2024 | 183.30 | 184.10 | 181.90 | 183.80 | 182.83 | 1,222,479 |
| 24 Apr 2024 | 184.60 | 185.30 | 182.30 | 183.50 | 182.53 | 893,746 |
| 23 Apr 2024 | 187.50 | 187.50 | 183.50 | 185.50 | 184.52 | 961,645 |
| 22 Apr 2024 | 180.90 | 184.50 | 180.90 | 184.50 | 183.52 | 773,394 |
| 19 Apr 2024 | 180.90 | 182.60 | 179.10 | 181.80 | 180.84 | 948,522 |
| 18 Apr 2024 | 182.10 | 183.50 | 180.40 | 182.90 | 181.93 | 710,698 |
| 17 Apr 2024 | 179.00 | 182.80 | 178.30 | 181.40 | 180.44 | 969,889 |
| 16 Apr 2024 | 177.70 | 180.60 | 177.70 | 179.30 | 178.35 | 1,524,815 |
| 15 Apr 2024 | 179.00 | 184.30 | 177.10 | 182.10 | 181.13 | 743,733 |
| 12 Apr 2024 | 189.50 | 189.50 | 177.90 | 178.40 | 177.45 | 1,646,914 |
| 11 Apr 2024 | 183.00 | 186.70 | 182.80 | 185.00 | 184.02 | 2,367,791 |
| 10 Apr 2024 | 185.00 | 189.10 | 181.90 | 184.50 | 183.52 | 1,140,371 |
| 09 Apr 2024 | 186.80 | 188.16 | 185.70 | 187.00 | 186.01 | 632,396 |
| 08 Apr 2024 | 186.40 | 191.00 | 186.40 | 187.60 | 186.61 | 1,562,432 |
| 05 Apr 2024 | 185.20 | 186.80 | 182.70 | 186.80 | 185.81 | 972,227 |
| 04 Apr 2024 | 185.80 | 191.40 | 185.80 | 188.70 | 187.70 | 1,008,588 |
| 03 Apr 2024 | 184.00 | 187.60 | 184.00 | 186.90 | 185.91 | 1,137,921 |
| 02 Apr 2024 | 193.80 | 195.60 | 184.40 | 187.20 | 186.21 | 1,376,736 |
| 28 Mar 2024 | 194.80 | 196.30 | 192.90 | 192.90 | 191.88 | 914,654 |
| 27 Mar 2024 | 198.00 | 198.00 | 192.70 | 195.50 | 194.46 | 8,434,781 |
| 26 Mar 2024 | 193.40 | 196.20 | 193.20 | 194.70 | 193.67 | 2,712,512 |
| 25 Mar 2024 | 191.30 | 194.44 | 191.30 | 193.30 | 192.28 | 961,523 |
| 22 Mar 2024 | 193.50 | 193.70 | 189.70 | 192.80 | 191.78 | 1,270,003 |
| 21 Mar 2024 | 187.00 | 192.20 | 186.00 | 190.40 | 189.39 | 1,472,930 |
| 20 Mar 2024 | 180.90 | 185.30 | 180.00 | 184.70 | 183.72 | 2,767,819 |
| 19 Mar 2024 | 180.70 | 180.90 | 178.20 | 180.10 | 179.15 | 651,652 |
| 18 Mar 2024 | 181.80 | 181.80 | 179.20 | 180.70 | 179.74 | 678,625 |
| 15 Mar 2024 | 185.00 | 185.00 | 180.30 | 181.00 | 180.04 | 1,472,274 |
| 14 Mar 2024 | 180.70 | 184.00 | 180.70 | 182.20 | 181.23 | 823,022 |
| 13 Mar 2024 | 180.20 | 183.80 | 180.00 | 181.30 | 180.34 | 823,792 |
| 12 Mar 2024 | 183.00 | 184.11 | 179.90 | 180.00 | 179.05 | 1,077,897 |
| 11 Mar 2024 | 182.00 | 183.10 | 179.90 | 181.90 | 180.94 | 2,545,017 |
| 08 Mar 2024 | 179.20 | 183.90 | 177.60 | 182.30 | 181.33 | 1,792,181 |
| 07 Mar 2024 | 179.10 | 180.40 | 175.70 | 177.90 | 176.96 | 3,463,084 |
| 06 Mar 2024 | 184.20 | 184.20 | 175.30 | 178.00 | 177.06 | 1,968,871 |
| 05 Mar 2024 | 182.40 | 182.40 | 171.60 | 180.00 | 179.05 | 3,006,406 |
| 04 Mar 2024 | 187.90 | 188.40 | 183.50 | 184.80 | 183.82 | 2,038,340 |
| 01 Mar 2024 | 187.00 | 189.10 | 185.10 | 188.00 | 187.00 | 3,075,670 |
| 29 Feb 2024 | 188.00 | 188.80 | 185.80 | 185.80 | 184.82 | 2,946,745 |
| 28 Feb 2024 | 189.00 | 190.10 | 185.40 | 186.20 | 185.21 | 2,969,087 |
| 27 Feb 2024 | 193.90 | 193.90 | 186.90 | 186.90 | 185.91 | 1,053,539 |
| 26 Feb 2024 | 197.50 | 198.00 | 190.80 | 191.40 | 190.39 | 2,311,143 |
| 23 Feb 2024 | 201.20 | 202.80 | 195.70 | 197.60 | 196.55 | 1,720,965 |
| 22 Feb 2024 | 201.60 | 201.60 | 196.40 | 201.20 | 200.13 | 344,879 |
| 21 Feb 2024 | 202.60 | 202.60 | 197.00 | 197.10 | 196.06 | 461,592 |
| 20 Feb 2024 | 199.70 | 199.70 | 196.00 | 197.70 | 196.65 | 709,584 |
| 19 Feb 2024 | 199.20 | 201.00 | 198.46 | 199.70 | 198.64 | 919,792 |
| 16 Feb 2024 | 197.00 | 200.80 | 197.00 | 200.80 | 199.74 | 22,388,379 |
| 15 Feb 2024 | 194.30 | 198.40 | 193.27 | 197.50 | 196.45 | 823,795 |
| 14 Feb 2024 | 191.00 | 195.20 | 188.80 | 192.60 | 191.58 | 991,973 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.