LSE - Delayed Quote GBp

IWG plc (IWG.L)

186.20 +2.40 (+1.31%)
At close: April 26 at 5:06 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 182.50 188.70 182.50 186.20 186.20 1,206,043
Apr 25, 2024 183.30 184.10 181.90 183.80 183.80 1,222,479
Apr 24, 2024 184.60 185.30 182.30 183.50 183.50 893,746
Apr 23, 2024 187.50 187.50 183.50 185.50 185.50 961,645
Apr 22, 2024 180.90 184.50 180.90 184.50 184.50 773,394
Apr 19, 2024 180.90 182.60 179.10 181.80 181.80 948,522
Apr 18, 2024 182.10 183.50 180.40 182.90 182.90 710,698
Apr 17, 2024 179.00 182.80 178.30 181.40 181.40 969,889
Apr 16, 2024 177.70 180.60 177.70 179.30 179.30 1,524,815
Apr 15, 2024 179.00 184.30 177.10 182.10 182.10 743,733
Apr 12, 2024 189.50 189.50 177.90 178.40 178.40 1,646,914
Apr 11, 2024 183.00 186.70 182.80 185.00 185.00 2,367,791
Apr 10, 2024 185.00 189.10 181.90 184.50 184.50 1,140,371
Apr 9, 2024 186.80 188.16 185.70 187.00 187.00 632,396
Apr 8, 2024 186.40 191.00 186.40 187.60 187.60 1,562,432
Apr 5, 2024 185.20 186.80 182.70 186.80 186.80 972,227
Apr 4, 2024 185.80 191.40 185.80 188.70 188.70 1,008,588
Apr 3, 2024 184.00 187.60 184.00 186.90 186.90 1,137,921
Apr 2, 2024 193.80 195.60 184.40 187.20 187.20 1,376,736
Mar 28, 2024 194.80 196.30 192.90 192.90 192.90 914,654
Mar 27, 2024 198.00 198.00 192.70 195.50 195.50 8,434,781
Mar 26, 2024 193.40 196.20 193.20 194.70 194.70 2,712,512
Mar 25, 2024 191.30 194.44 191.30 193.30 193.30 961,523
Mar 22, 2024 193.50 193.70 189.70 192.80 192.80 1,270,003
Mar 21, 2024 187.00 192.20 186.00 190.40 190.40 1,472,930
Mar 20, 2024 180.90 185.30 180.00 184.70 184.70 2,767,819
Mar 19, 2024 180.70 180.90 178.20 180.10 180.10 651,652
Mar 18, 2024 181.80 181.80 179.20 180.70 180.70 678,625
Mar 15, 2024 185.00 185.00 180.30 181.00 181.00 1,472,274
Mar 14, 2024 180.70 184.00 180.70 182.20 182.20 823,022
Mar 13, 2024 180.20 183.80 180.00 181.30 181.30 823,792
Mar 12, 2024 183.00 184.11 179.90 180.00 180.00 1,077,897
Mar 11, 2024 182.00 183.10 179.90 181.90 181.90 2,545,017
Mar 8, 2024 179.20 183.90 177.60 182.30 182.30 1,792,181
Mar 7, 2024 179.10 180.40 175.70 177.90 177.90 3,463,084
Mar 6, 2024 184.20 184.20 175.30 178.00 178.00 1,968,871
Mar 5, 2024 182.40 182.40 171.60 180.00 180.00 3,006,406
Mar 4, 2024 187.90 188.40 183.50 184.80 184.80 2,038,340
Mar 1, 2024 187.00 189.10 185.10 188.00 188.00 3,075,670
Feb 29, 2024 188.00 188.80 185.80 185.80 185.80 2,946,745
Feb 28, 2024 189.00 190.10 185.40 186.20 186.20 2,969,087
Feb 27, 2024 193.90 193.90 186.90 186.90 186.90 1,053,539
Feb 26, 2024 197.50 198.00 190.80 191.40 191.40 2,311,143
Feb 23, 2024 201.20 202.80 195.70 197.60 197.60 1,720,965
Feb 22, 2024 201.60 201.60 196.40 201.20 201.20 344,879
Feb 21, 2024 202.60 202.60 197.00 197.10 197.10 461,592
Feb 20, 2024 199.70 199.70 196.00 197.70 197.70 709,584
Feb 19, 2024 199.20 201.00 198.46 199.70 199.70 919,792
Feb 16, 2024 197.00 200.80 197.00 200.80 200.80 22,388,379
Feb 15, 2024 194.30 198.40 193.27 197.50 197.50 823,795
Feb 14, 2024 191.00 195.20 188.80 192.60 192.60 991,973
Feb 13, 2024 198.90 200.27 189.40 190.60 190.60 2,281,917
Feb 12, 2024 195.50 198.80 195.50 198.80 198.80 709,365
Feb 9, 2024 198.00 200.00 191.10 193.40 193.40 1,984,805
Feb 8, 2024 193.00 196.80 193.00 195.70 195.70 5,287,095
Feb 7, 2024 191.30 192.60 189.30 191.90 191.90 4,750,394
Feb 6, 2024 187.20 190.20 186.20 190.20 190.20 1,550,315
Feb 5, 2024 189.00 192.70 185.20 186.70 186.70 2,080,438
Feb 2, 2024 189.00 190.70 185.89 189.00 189.00 1,086,154
Feb 1, 2024 183.90 188.40 183.90 184.70 184.70 4,602,793
Jan 31, 2024 181.30 188.60 180.90 187.90 187.90 10,210,851
Jan 30, 2024 184.40 186.60 183.40 184.70 184.70 6,502,153
Jan 29, 2024 185.00 187.50 183.60 183.60 183.60 2,077,722
Jan 26, 2024 189.90 190.00 186.00 187.00 187.00 1,029,386
Jan 25, 2024 184.00 188.50 181.00 188.50 188.50 1,992,518
Jan 24, 2024 179.00 184.80 177.80 184.80 184.80 942,859
Jan 23, 2024 175.00 180.20 175.00 177.70 177.70 3,573,928
Jan 22, 2024 179.20 180.70 177.50 180.10 180.10 2,101,029
Jan 19, 2024 179.80 179.80 173.90 176.70 176.70 632,175
Jan 18, 2024 175.10 176.80 172.30 176.00 176.00 1,155,028
Jan 17, 2024 177.00 177.00 170.50 174.10 174.10 1,067,782
Jan 16, 2024 177.00 180.00 175.00 178.10 178.10 3,299,321
Jan 15, 2024 177.00 180.30 175.20 176.90 176.90 1,148,415
Jan 12, 2024 177.90 181.50 177.30 178.70 178.70 1,441,865
Jan 11, 2024 185.00 186.10 175.00 175.00 175.00 8,089,736
Jan 10, 2024 180.00 184.50 179.20 184.20 184.20 3,413,924
Jan 9, 2024 180.40 180.40 174.40 176.90 176.90 1,558,549
Jan 8, 2024 170.40 178.40 170.40 178.40 178.40 3,331,107
Jan 5, 2024 174.00 176.30 171.80 175.00 175.00 1,099,649
Jan 4, 2024 174.70 177.30 172.90 176.50 176.50 1,162,549
Jan 3, 2024 179.50 180.20 174.60 175.70 175.70 1,311,800
Jan 2, 2024 186.70 189.40 178.20 178.20 178.20 1,957,973
Dec 29, 2023 187.00 189.30 184.20 189.30 189.30 929,258
Dec 28, 2023 183.80 184.40 181.60 183.50 183.50 1,102,695
Dec 27, 2023 182.10 186.30 181.20 183.00 183.00 1,069,227
Dec 22, 2023 179.30 183.30 177.10 183.30 183.30 1,197,043
Dec 21, 2023 175.60 177.70 162.50 177.70 177.70 1,249,709
Dec 20, 2023 175.00 177.39 173.10 176.00 176.00 2,000,738
Dec 19, 2023 170.10 173.50 168.70 173.50 173.50 3,361,823
Dec 18, 2023 168.10 170.50 165.30 169.00 169.00 1,604,971
Dec 15, 2023 170.60 172.10 167.00 168.00 168.00 4,528,705
Dec 14, 2023 162.90 172.20 157.50 168.90 168.90 3,774,264
Dec 13, 2023 157.60 160.00 156.00 158.50 158.50 1,742,063
Dec 12, 2023 161.60 161.70 157.10 158.10 158.10 1,671,694
Dec 11, 2023 156.10 158.60 155.90 157.70 157.70 2,835,388
Dec 8, 2023 160.00 161.70 154.70 156.00 156.00 3,399,713
Dec 7, 2023 159.60 159.60 153.50 155.90 155.90 1,348,171
Dec 6, 2023 157.30 160.00 154.00 155.90 155.90 1,896,945
Dec 5, 2023 151.70 156.60 149.20 153.50 153.50 2,802,889
Dec 4, 2023 146.90 151.60 145.90 149.90 149.90 2,304,654
Dec 1, 2023 144.50 149.20 142.80 148.60 148.60 856,553
Nov 30, 2023 151.50 151.50 142.80 142.80 142.80 2,218,953
Nov 29, 2023 147.50 149.60 145.10 148.00 148.00 1,800,899
Nov 28, 2023 152.60 152.60 146.80 147.30 147.30 1,130,188
Nov 27, 2023 148.30 152.40 148.30 150.30 150.30 4,383,791
Nov 24, 2023 150.60 154.40 148.50 151.70 151.70 1,347,903
Nov 23, 2023 152.00 152.70 148.90 151.90 151.90 503,030
Nov 22, 2023 153.80 154.10 149.10 151.40 151.40 748,854
Nov 21, 2023 156.10 157.10 151.50 151.50 151.50 697,524
Nov 20, 2023 152.00 154.50 151.30 154.10 154.10 3,747,746
Nov 17, 2023 148.80 153.20 148.80 152.20 152.20 1,758,618
Nov 16, 2023 151.52 153.50 147.60 148.00 148.00 566,229
Nov 15, 2023 154.50 158.90 151.40 152.30 152.30 6,105,640
Nov 14, 2023 139.00 152.70 139.00 152.50 152.50 1,183,452
Nov 13, 2023 140.70 146.60 140.70 140.90 140.90 559,148
Nov 10, 2023 140.40 144.20 138.80 144.00 144.00 4,481,092
Nov 9, 2023 134.70 145.30 134.70 143.40 143.40 842,363
Nov 8, 2023 138.60 142.00 136.40 137.50 137.50 4,838,303
Nov 7, 2023 139.00 145.10 137.30 139.50 139.50 1,916,719
Nov 6, 2023 141.90 142.40 137.00 138.50 138.50 929,638
Nov 3, 2023 135.50 142.60 135.50 141.20 141.20 720,710
Nov 2, 2023 134.80 140.90 130.90 136.90 136.90 1,180,253
Nov 1, 2023 132.00 134.60 129.70 132.20 132.20 1,072,964
Oct 31, 2023 128.80 134.60 128.80 132.00 132.00 1,606,022
Oct 30, 2023 131.80 135.20 130.50 130.90 130.90 2,597,547
Oct 27, 2023 128.60 132.30 127.30 131.80 131.80 811,415
Oct 26, 2023 125.50 130.00 124.80 128.10 128.10 965,061
Oct 25, 2023 126.70 128.10 122.50 127.40 127.40 2,928,051
Oct 24, 2023 130.30 132.90 128.20 128.20 128.20 956,501
Oct 23, 2023 133.90 134.30 129.00 132.00 132.00 734,431
Oct 20, 2023 129.50 132.60 128.10 131.50 131.50 1,202,323
Oct 19, 2023 132.80 134.20 130.80 130.80 130.80 830,035
Oct 18, 2023 138.20 138.20 132.70 133.20 133.20 1,303,257
Oct 17, 2023 133.70 139.50 133.70 138.40 138.40 411,062
Oct 16, 2023 133.00 137.30 132.40 137.30 137.30 590,592
Oct 13, 2023 136.20 138.20 134.80 134.80 134.80 2,023,650
Oct 12, 2023 141.80 142.00 137.50 137.90 137.90 1,233,670
Oct 11, 2023 139.00 141.10 137.20 140.30 140.30 1,004,845
Oct 10, 2023 139.80 142.00 138.70 139.80 139.80 523,169
Oct 9, 2023 137.70 140.50 137.70 138.80 138.80 721,563
Oct 6, 2023 138.60 142.00 137.00 140.50 140.50 876,945
Oct 5, 2023 134.20 140.30 134.20 139.20 139.20 1,341,005
Oct 4, 2023 135.20 138.00 133.90 137.00 137.00 1,028,491
Oct 3, 2023 137.30 139.40 136.26 137.70 137.70 2,272,766
Oct 2, 2023 144.90 144.90 140.20 141.00 141.00 1,409,141
Sep 29, 2023 140.90 146.80 140.00 141.50 141.50 8,696,855
Sep 28, 2023 142.80 145.00 137.60 141.00 141.00 9,149,355
Sep 27, 2023 149.10 149.10 143.00 144.60 144.60 1,159,257
Sep 26, 2023 148.80 150.00 143.50 146.10 146.10 2,822,244
Sep 25, 2023 152.10 155.00 149.60 150.40 150.40 928,926
Sep 22, 2023 157.00 157.00 153.60 155.40 155.40 1,302,270
Sep 21, 2023 161.50 161.60 157.30 157.70 157.70 807,137
Sep 20, 2023 158.00 162.80 158.00 162.00 162.00 1,042,541
Sep 19, 2023 158.60 160.80 155.30 155.50 155.50 1,528,204
Sep 18, 2023 166.90 166.90 159.40 160.70 160.70 1,368,587
Sep 15, 2023 171.50 171.50 165.90 166.10 166.10 2,269,652
Sep 14, 2023 164.70 171.50 164.70 171.50 171.50 1,781,903
Sep 13, 2023 169.80 169.80 163.60 168.30 168.30 1,677,400
Sep 12, 2023 169.20 171.00 165.30 166.90 166.90 1,155,127
Sep 11, 2023 173.80 174.20 172.10 172.10 172.10 652,729
Sep 8, 2023 172.10 173.60 168.60 169.20 169.20 955,511
Sep 7, 2023 169.20 175.10 168.11 172.60 172.60 627,037
Sep 6, 2023 175.00 175.20 171.10 173.10 173.10 863,143
Sep 5, 2023 172.00 175.20 171.00 173.80 173.80 766,172
Sep 4, 2023 175.00 178.60 173.80 173.80 173.80 616,335
Sep 1, 2023 179.00 180.00 174.20 174.80 174.80 5,468,453
Aug 31, 2023 179.00 181.90 179.00 179.20 179.20 1,686,295
Aug 30, 2023 180.00 180.90 175.90 178.30 178.30 1,993,669
Aug 29, 2023 174.90 178.90 173.60 178.30 178.30 1,570,632
Aug 25, 2023 175.00 175.80 170.30 173.60 173.60 1,943,568
Aug 24, 2023 172.00 176.20 167.00 173.90 173.90 2,303,697
Aug 23, 2023 167.40 170.40 165.70 170.30 170.30 683,232
Aug 22, 2023 161.10 167.00 161.00 167.00 167.00 6,121,625
Aug 21, 2023 159.40 162.20 156.90 161.80 161.80 2,793,775
Aug 18, 2023 162.00 162.80 155.61 162.00 162.00 8,906,532
Aug 17, 2023 169.80 169.80 158.40 163.50 163.50 5,366,722
Aug 16, 2023 166.70 167.10 165.20 165.50 165.50 929,476
Aug 15, 2023 171.40 171.40 165.00 165.90 165.90 672,013
Aug 14, 2023 162.90 169.40 162.90 169.40 169.40 3,722,672
Aug 11, 2023 168.30 170.80 165.00 165.00 165.00 4,122,891
Aug 10, 2023 166.30 173.60 165.90 169.90 169.90 3,077,475
Aug 9, 2023 155.00 167.20 152.90 166.30 166.30 2,101,328
Aug 8, 2023 154.00 154.65 147.40 151.50 151.50 1,478,023
Aug 7, 2023 153.50 153.70 149.50 150.00 150.00 897,443
Aug 4, 2023 150.20 151.80 149.40 150.00 150.00 667,492
Aug 3, 2023 153.40 153.40 149.40 149.40 149.40 1,178,146
Aug 2, 2023 148.20 152.00 143.20 152.00 152.00 1,848,796
Aug 1, 2023 152.30 152.30 147.20 149.00 149.00 712,126
Jul 31, 2023 151.50 153.90 147.90 152.90 152.90 1,186,488
Jul 28, 2023 151.00 151.00 146.40 148.50 148.50 728,188
Jul 27, 2023 148.70 152.70 148.30 149.50 149.50 862,079
Jul 26, 2023 145.00 149.10 145.00 148.60 148.60 1,476,210
Jul 25, 2023 150.20 150.20 145.70 145.70 145.70 1,059,460
Jul 24, 2023 153.50 153.50 148.00 148.00 148.00 2,022,371
Jul 21, 2023 152.60 152.60 148.50 150.30 150.30 1,263,189
Jul 20, 2023 152.00 157.40 150.70 152.00 152.00 1,555,647
Jul 19, 2023 147.60 152.90 146.90 151.40 151.40 995,090
Jul 18, 2023 141.00 145.20 140.40 144.30 144.30 961,851
Jul 17, 2023 142.00 142.50 140.10 142.10 142.10 737,060
Jul 14, 2023 143.90 146.30 142.50 143.20 143.20 1,048,531
Jul 13, 2023 143.70 146.90 143.70 144.90 144.90 1,715,212
Jul 12, 2023 134.80 147.00 134.80 145.40 145.40 3,514,674
Jul 11, 2023 130.60 135.60 130.30 135.30 135.30 2,017,700
Jul 10, 2023 132.70 133.10 129.60 131.20 131.20 3,179,269
Jul 7, 2023 133.00 133.21 130.90 132.80 132.80 704,228
Jul 6, 2023 140.90 140.90 131.10 132.90 132.90 1,123,520
Jul 5, 2023 139.80 139.80 136.50 138.30 138.30 3,885,399
Jul 4, 2023 138.00 141.50 138.00 139.80 139.80 3,557,786
Jul 3, 2023 137.20 140.30 136.40 139.60 139.60 1,143,549
Jun 30, 2023 133.40 137.80 131.09 137.80 137.80 11,987,102
Jun 29, 2023 140.70 143.50 130.80 133.00 133.00 2,389,544
Jun 28, 2023 130.00 141.90 130.00 140.00 140.00 2,741,997
Jun 27, 2023 135.10 136.20 130.50 134.00 134.00 6,157,468
Jun 26, 2023 139.50 139.50 133.30 133.90 133.90 982,526
Jun 23, 2023 144.20 145.80 138.00 138.50 138.50 2,185,443
Jun 22, 2023 146.50 147.90 144.40 146.60 146.60 842,148
Jun 21, 2023 148.50 150.00 145.00 147.60 147.60 888,487
Jun 20, 2023 149.90 151.30 148.00 150.20 150.20 2,611,153
Jun 19, 2023 153.40 156.10 149.90 150.80 150.80 668,018
Jun 16, 2023 153.20 156.80 153.20 153.80 153.80 3,288,791
Jun 15, 2023 157.30 158.60 150.70 153.70 153.70 1,656,781
Jun 14, 2023 157.20 159.10 156.90 156.90 156.90 3,362,468
Jun 13, 2023 160.80 161.80 154.00 158.60 158.60 1,565,403
Jun 12, 2023 164.90 165.80 159.00 160.40 160.40 2,029,473
Jun 9, 2023 161.80 165.70 158.30 165.50 165.50 1,440,222
Jun 8, 2023 160.90 162.80 160.85 162.80 162.80 906,325
Jun 7, 2023 160.00 161.40 158.80 160.50 160.50 1,002,755
Jun 6, 2023 157.80 160.30 154.00 160.30 160.30 602,545
Jun 5, 2023 155.80 158.14 153.30 155.10 155.10 612,416
Jun 2, 2023 152.70 154.10 150.00 153.30 153.30 2,958,132
Jun 1, 2023 143.20 149.60 143.20 148.70 148.70 758,612
May 31, 2023 142.90 147.60 142.30 145.40 145.40 1,934,270
May 30, 2023 145.90 147.70 144.50 144.50 144.50 687,420
May 26, 2023 146.80 146.80 142.30 143.10 143.10 581,123
May 25, 2023 149.00 149.00 143.30 145.00 145.00 656,305
May 24, 2023 153.10 153.10 145.10 145.20 145.20 2,270,213
May 23, 2023 150.20 153.50 149.50 153.10 153.10 1,802,220
May 22, 2023 152.30 152.30 148.60 150.00 150.00 4,041,840
May 19, 2023 149.50 149.70 147.60 147.60 147.60 1,378,949
May 18, 2023 150.90 152.60 149.10 149.90 149.90 849,531
May 17, 2023 146.50 149.40 145.30 149.40 149.40 14,862,206
May 16, 2023 153.10 153.10 147.50 150.40 150.40 587,661
May 15, 2023 147.60 152.30 146.70 150.00 150.00 723,935
May 12, 2023 150.60 154.66 150.10 150.20 150.20 1,250,159
May 11, 2023 159.00 161.90 153.50 153.50 153.50 4,008,508
May 10, 2023 167.70 167.70 159.90 159.90 159.90 1,425,154
May 9, 2023 166.00 167.40 164.60 167.00 167.00 1,172,882
May 5, 2023 166.50 169.50 166.22 168.70 168.70 620,300
May 4, 2023 167.90 167.90 161.10 164.80 164.80 3,945,473
May 3, 2023 166.90 167.50 165.10 167.20 167.20 568,800
May 2, 2023 167.90 172.60 166.90 168.00 168.00 728,330
Apr 28, 2023 169.00 170.00 166.60 169.70 169.70 923,949
Apr 27, 2023 163.10 169.00 162.60 167.10 167.10 1,248,933
Apr 26, 2023 163.40 168.40 162.90 165.90 165.90 743,649

Related Tickers

CBB.MI CleanBnB S.p.A.
1.2500
-1.57%
 
FRPH FRP Holdings, Inc.
30.43
+0.23%
 
8914.T Arealink Co., Ltd.
3,090.00
+12.16%
 
DCI.L DCI Advisors Limited Ord
4.8400
+1.89%
 
SHUR.BR Shurgard Self Storage Ltd
37.70
+1.48%
 
SBB-D.ST Samhällsbyggnadsbolaget i Norden AB (publ)
5.53
+1.10%
 
TPFG.L The Property Franchise Group PLC
380.00
0.00%
 
2168.HK Kaisa Prosperity Holdings Limited
1.470
+2.08%
 
NTPIF Nam Tai Property Inc.
4.5000
0.00%
 
SVS.L Savills plc
1,064.00
+1.14%