Advertisement
Advertisement
U.S. markets open in 5 hours 44 minutes
S&P Futures
3,773.75 -47.50 (-1.24%) Dow Futures
30,673.00 -326.00 (-1.05%) Nasdaq Futures
11,523.75 -167.25 (-1.43%) Russell 2000 Futures
1,699.80 -21.60 (-1.25%) Crude Oil
109.69 -0.09 (-0.08%) Gold
1,817.20 -0.30 (-0.02%)
IWG plc (IWG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:31AM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 187.50 | 187.70 | 183.45 | 185.50 | 185.50 | 166,343 |
| Jun 29, 2022 | 203.40 | 203.40 | 188.10 | 190.05 | 190.05 | 3,216,004 |
| Jun 28, 2022 | 198.70 | 200.70 | 197.05 | 197.05 | 197.05 | 2,642,391 |
| Jun 27, 2022 | 197.50 | 203.30 | 197.50 | 198.70 | 198.70 | 1,245,897 |
| Jun 24, 2022 | 195.55 | 199.60 | 190.25 | 197.90 | 197.90 | 1,223,883 |
| Jun 23, 2022 | 190.30 | 194.05 | 189.45 | 191.60 | 191.60 | 1,070,537 |
| Jun 22, 2022 | 194.50 | 195.95 | 189.40 | 195.75 | 195.75 | 3,976,237 |
| Jun 21, 2022 | 204.00 | 204.00 | 196.45 | 196.85 | 196.85 | 1,778,768 |
| Jun 20, 2022 | 203.60 | 208.40 | 201.90 | 202.20 | 202.20 | 2,137,676 |
| Jun 17, 2022 | 203.50 | 208.80 | 198.50 | 205.50 | 205.50 | 5,709,074 |
| Jun 16, 2022 | 214.40 | 214.80 | 198.70 | 201.00 | 201.00 | 3,772,014 |
| Jun 15, 2022 | 210.60 | 217.30 | 210.40 | 215.10 | 215.10 | 1,758,235 |
| Jun 14, 2022 | 221.80 | 221.80 | 209.20 | 210.00 | 210.00 | 4,095,632 |
| Jun 13, 2022 | 226.00 | 229.40 | 215.00 | 215.80 | 215.80 | 3,170,240 |
| Jun 10, 2022 | 241.80 | 244.60 | 227.88 | 230.50 | 230.50 | 7,153,905 |
| Jun 09, 2022 | 246.90 | 247.80 | 243.50 | 244.60 | 244.60 | 1,763,702 |
| Jun 08, 2022 | 252.30 | 252.70 | 246.40 | 247.00 | 247.00 | 918,895 |
| Jun 07, 2022 | 247.50 | 251.40 | 245.50 | 251.40 | 251.40 | 790,251 |
| Jun 06, 2022 | 249.60 | 249.60 | 245.40 | 249.10 | 249.10 | 1,104,400 |
| Jun 01, 2022 | 256.00 | 256.00 | 245.60 | 245.60 | 245.60 | 1,545,437 |
| May 31, 2022 | 247.50 | 253.10 | 247.10 | 251.30 | 251.30 | 1,850,061 |
| May 30, 2022 | 243.00 | 252.80 | 243.00 | 249.80 | 249.80 | 708,710 |
| May 27, 2022 | 246.80 | 250.20 | 240.80 | 247.60 | 247.60 | 1,709,186 |
| May 26, 2022 | 242.00 | 244.30 | 239.30 | 244.10 | 244.10 | 2,389,227 |
| May 25, 2022 | 236.00 | 240.20 | 235.50 | 240.10 | 240.10 | 825,502 |
| May 24, 2022 | 238.30 | 241.10 | 234.60 | 236.90 | 236.90 | 4,388,985 |
| May 23, 2022 | 246.30 | 246.30 | 236.30 | 239.60 | 239.60 | 3,227,709 |
| May 20, 2022 | 244.00 | 245.00 | 239.10 | 241.00 | 241.00 | 1,449,535 |
| May 19, 2022 | 240.90 | 241.53 | 234.60 | 238.50 | 238.50 | 8,201,514 |
| May 18, 2022 | 243.00 | 246.40 | 240.60 | 242.00 | 242.00 | 1,025,179 |
| May 17, 2022 | 244.80 | 247.20 | 242.60 | 244.80 | 244.80 | 5,328,102 |
| May 16, 2022 | 238.60 | 243.22 | 237.10 | 242.30 | 242.30 | 1,653,422 |
| May 13, 2022 | 236.80 | 240.30 | 233.70 | 240.30 | 240.30 | 7,379,929 |
| May 12, 2022 | 231.70 | 237.50 | 229.30 | 234.10 | 234.10 | 2,261,928 |
| May 11, 2022 | 230.30 | 238.80 | 229.40 | 237.10 | 237.10 | 2,363,812 |
| May 10, 2022 | 232.50 | 233.30 | 226.40 | 229.30 | 229.30 | 2,488,428 |
| May 09, 2022 | 232.20 | 234.00 | 222.10 | 222.10 | 222.10 | 1,963,772 |
| May 06, 2022 | 237.40 | 238.40 | 230.30 | 233.60 | 233.60 | 4,297,465 |
| May 05, 2022 | 240.00 | 243.30 | 237.70 | 239.10 | 239.10 | 4,784,958 |
| May 04, 2022 | 238.50 | 243.70 | 233.50 | 234.60 | 234.60 | 2,324,437 |
| May 03, 2022 | 241.70 | 247.90 | 238.30 | 242.30 | 242.30 | 4,832,939 |
| Apr 29, 2022 | 244.80 | 251.30 | 243.70 | 244.00 | 244.00 | 4,366,735 |
| Apr 28, 2022 | 240.00 | 244.50 | 237.41 | 242.10 | 242.10 | 3,821,785 |
| Apr 27, 2022 | 240.00 | 246.70 | 237.00 | 240.00 | 240.00 | 5,603,036 |
| Apr 26, 2022 | 250.00 | 251.70 | 230.40 | 240.00 | 240.00 | 11,348,631 |
| Apr 25, 2022 | 263.10 | 267.40 | 251.30 | 253.70 | 253.70 | 4,874,844 |
| Apr 22, 2022 | 261.90 | 270.10 | 261.90 | 270.10 | 270.10 | 3,815,976 |
| Apr 21, 2022 | 258.70 | 269.00 | 254.60 | 268.70 | 268.70 | 3,505,239 |
| Apr 20, 2022 | 265.00 | 265.00 | 255.00 | 261.90 | 261.90 | 1,092,105 |
| Apr 19, 2022 | 264.00 | 267.70 | 255.40 | 257.00 | 257.00 | 1,714,834 |
| Apr 14, 2022 | 264.00 | 268.90 | 263.60 | 268.70 | 268.70 | 1,802,259 |
| Apr 13, 2022 | 266.90 | 266.90 | 259.10 | 264.00 | 264.00 | 4,181,829 |
| Apr 12, 2022 | 264.90 | 270.60 | 264.30 | 268.30 | 268.30 | 1,632,927 |
| Apr 11, 2022 | 269.60 | 274.40 | 266.90 | 268.80 | 268.80 | 2,539,953 |
| Apr 08, 2022 | 270.00 | 270.30 | 266.40 | 269.60 | 269.60 | 1,926,884 |
| Apr 07, 2022 | 269.90 | 272.00 | 264.20 | 265.50 | 265.50 | 2,721,419 |
| Apr 06, 2022 | 275.00 | 283.60 | 265.96 | 268.00 | 268.00 | 2,506,791 |
| Apr 05, 2022 | 263.40 | 270.20 | 250.70 | 267.50 | 267.50 | 4,816,447 |
| Apr 04, 2022 | 263.40 | 265.00 | 259.20 | 264.30 | 264.30 | 1,137,520 |
| Apr 01, 2022 | 269.30 | 271.10 | 262.90 | 263.30 | 263.30 | 867,372 |
| Mar 31, 2022 | 272.10 | 272.10 | 261.80 | 261.80 | 261.80 | 2,260,485 |
| Mar 30, 2022 | 271.40 | 271.40 | 263.60 | 268.10 | 268.10 | 1,787,773 |
| Mar 29, 2022 | 263.70 | 272.10 | 262.90 | 272.10 | 272.10 | 2,717,202 |
| Mar 28, 2022 | 255.90 | 262.00 | 255.70 | 259.40 | 259.40 | 4,127,963 |
| Mar 25, 2022 | 257.20 | 260.00 | 255.00 | 255.00 | 255.00 | 3,453,204 |
| Mar 24, 2022 | 255.70 | 261.20 | 255.60 | 256.50 | 256.50 | 4,586,980 |
| Mar 23, 2022 | 264.60 | 269.60 | 261.60 | 261.70 | 261.70 | 1,864,023 |
| Mar 22, 2022 | 261.60 | 270.60 | 261.60 | 268.60 | 268.60 | 1,838,300 |
| Mar 21, 2022 | 270.10 | 270.79 | 266.30 | 268.70 | 268.70 | 1,176,824 |
| Mar 18, 2022 | 271.50 | 272.08 | 264.90 | 270.20 | 270.20 | 2,956,045 |
| Mar 17, 2022 | 276.10 | 279.00 | 270.50 | 272.40 | 272.40 | 1,219,307 |
| Mar 16, 2022 | 270.40 | 274.20 | 266.90 | 272.20 | 272.20 | 2,887,377 |
| Mar 15, 2022 | 264.60 | 269.10 | 261.20 | 264.40 | 264.40 | 1,779,816 |
| Mar 14, 2022 | 268.90 | 278.10 | 267.00 | 269.80 | 269.80 | 1,691,585 |
| Mar 11, 2022 | 254.80 | 266.70 | 254.20 | 264.50 | 264.50 | 3,307,296 |
| Mar 10, 2022 | 265.00 | 265.00 | 254.90 | 256.90 | 256.90 | 1,852,764 |
| Mar 09, 2022 | 261.00 | 264.30 | 253.00 | 261.10 | 261.10 | 3,080,813 |
| Mar 08, 2022 | 236.30 | 267.50 | 236.10 | 255.00 | 255.00 | 5,774,914 |
| Mar 07, 2022 | 227.30 | 241.70 | 211.10 | 232.40 | 232.40 | 4,103,545 |
| Mar 04, 2022 | 257.80 | 258.00 | 233.90 | 236.90 | 236.90 | 3,454,936 |
| Mar 03, 2022 | 277.80 | 280.50 | 256.40 | 256.80 | 256.80 | 2,629,007 |
| Mar 02, 2022 | 268.10 | 279.50 | 266.89 | 277.80 | 277.80 | 1,295,271 |
| Mar 01, 2022 | 279.70 | 282.40 | 267.70 | 269.90 | 269.90 | 2,003,955 |
| Feb 28, 2022 | 274.30 | 281.60 | 272.78 | 280.10 | 280.10 | 1,247,056 |
| Feb 25, 2022 | 271.00 | 279.80 | 267.80 | 279.80 | 279.80 | 1,310,513 |
| Feb 24, 2022 | 256.60 | 269.10 | 251.50 | 266.80 | 266.80 | 2,523,118 |
| Feb 23, 2022 | 269.60 | 273.50 | 265.30 | 266.80 | 266.80 | 1,699,032 |
| Feb 22, 2022 | 265.00 | 271.70 | 262.00 | 268.30 | 268.30 | 1,452,740 |
| Feb 21, 2022 | 284.80 | 284.80 | 264.60 | 268.60 | 268.60 | 4,363,112 |
| Feb 18, 2022 | 280.00 | 282.10 | 276.90 | 277.80 | 277.80 | 964,169 |
| Feb 17, 2022 | 285.00 | 285.49 | 278.00 | 279.60 | 279.60 | 1,290,860 |
| Feb 16, 2022 | 283.50 | 286.60 | 280.80 | 285.20 | 285.20 | 5,291,980 |
| Feb 15, 2022 | 275.60 | 285.70 | 275.60 | 284.10 | 284.10 | 2,346,959 |
| Feb 14, 2022 | 282.20 | 283.70 | 272.80 | 279.00 | 279.00 | 3,084,368 |
| Feb 11, 2022 | 286.10 | 286.60 | 279.50 | 285.00 | 285.00 | 1,583,757 |
| Feb 10, 2022 | 282.10 | 289.90 | 282.10 | 288.00 | 288.00 | 1,321,390 |
| Feb 09, 2022 | 282.60 | 286.60 | 281.40 | 283.90 | 283.90 | 1,144,548 |
| Feb 08, 2022 | 271.30 | 278.30 | 270.90 | 278.30 | 278.30 | 4,704,464 |
| Feb 07, 2022 | 274.30 | 275.80 | 270.60 | 272.90 | 272.90 | 1,767,658 |
| Feb 04, 2022 | 283.50 | 283.50 | 273.50 | 274.30 | 274.30 | 1,473,635 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
