Advertisement
Advertisement
U.S. markets open in 5 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IWG plc (IWG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
185.50-4.55 (-2.39%)
As of 08:31AM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022187.50187.70183.45185.50185.50166,343
Jun 29, 2022203.40203.40188.10190.05190.053,216,004
Jun 28, 2022198.70200.70197.05197.05197.052,642,391
Jun 27, 2022197.50203.30197.50198.70198.701,245,897
Jun 24, 2022195.55199.60190.25197.90197.901,223,883
Jun 23, 2022190.30194.05189.45191.60191.601,070,537
Jun 22, 2022194.50195.95189.40195.75195.753,976,237
Jun 21, 2022204.00204.00196.45196.85196.851,778,768
Jun 20, 2022203.60208.40201.90202.20202.202,137,676
Jun 17, 2022203.50208.80198.50205.50205.505,709,074
Jun 16, 2022214.40214.80198.70201.00201.003,772,014
Jun 15, 2022210.60217.30210.40215.10215.101,758,235
Jun 14, 2022221.80221.80209.20210.00210.004,095,632
Jun 13, 2022226.00229.40215.00215.80215.803,170,240
Jun 10, 2022241.80244.60227.88230.50230.507,153,905
Jun 09, 2022246.90247.80243.50244.60244.601,763,702
Jun 08, 2022252.30252.70246.40247.00247.00918,895
Jun 07, 2022247.50251.40245.50251.40251.40790,251
Jun 06, 2022249.60249.60245.40249.10249.101,104,400
Jun 01, 2022256.00256.00245.60245.60245.601,545,437
May 31, 2022247.50253.10247.10251.30251.301,850,061
May 30, 2022243.00252.80243.00249.80249.80708,710
May 27, 2022246.80250.20240.80247.60247.601,709,186
May 26, 2022242.00244.30239.30244.10244.102,389,227
May 25, 2022236.00240.20235.50240.10240.10825,502
May 24, 2022238.30241.10234.60236.90236.904,388,985
May 23, 2022246.30246.30236.30239.60239.603,227,709
May 20, 2022244.00245.00239.10241.00241.001,449,535
May 19, 2022240.90241.53234.60238.50238.508,201,514
May 18, 2022243.00246.40240.60242.00242.001,025,179
May 17, 2022244.80247.20242.60244.80244.805,328,102
May 16, 2022238.60243.22237.10242.30242.301,653,422
May 13, 2022236.80240.30233.70240.30240.307,379,929
May 12, 2022231.70237.50229.30234.10234.102,261,928
May 11, 2022230.30238.80229.40237.10237.102,363,812
May 10, 2022232.50233.30226.40229.30229.302,488,428
May 09, 2022232.20234.00222.10222.10222.101,963,772
May 06, 2022237.40238.40230.30233.60233.604,297,465
May 05, 2022240.00243.30237.70239.10239.104,784,958
May 04, 2022238.50243.70233.50234.60234.602,324,437
May 03, 2022241.70247.90238.30242.30242.304,832,939
Apr 29, 2022244.80251.30243.70244.00244.004,366,735
Apr 28, 2022240.00244.50237.41242.10242.103,821,785
Apr 27, 2022240.00246.70237.00240.00240.005,603,036
Apr 26, 2022250.00251.70230.40240.00240.0011,348,631
Apr 25, 2022263.10267.40251.30253.70253.704,874,844
Apr 22, 2022261.90270.10261.90270.10270.103,815,976
Apr 21, 2022258.70269.00254.60268.70268.703,505,239
Apr 20, 2022265.00265.00255.00261.90261.901,092,105
Apr 19, 2022264.00267.70255.40257.00257.001,714,834
Apr 14, 2022264.00268.90263.60268.70268.701,802,259
Apr 13, 2022266.90266.90259.10264.00264.004,181,829
Apr 12, 2022264.90270.60264.30268.30268.301,632,927
Apr 11, 2022269.60274.40266.90268.80268.802,539,953
Apr 08, 2022270.00270.30266.40269.60269.601,926,884
Apr 07, 2022269.90272.00264.20265.50265.502,721,419
Apr 06, 2022275.00283.60265.96268.00268.002,506,791
Apr 05, 2022263.40270.20250.70267.50267.504,816,447
Apr 04, 2022263.40265.00259.20264.30264.301,137,520
Apr 01, 2022269.30271.10262.90263.30263.30867,372
Mar 31, 2022272.10272.10261.80261.80261.802,260,485
Mar 30, 2022271.40271.40263.60268.10268.101,787,773
Mar 29, 2022263.70272.10262.90272.10272.102,717,202
Mar 28, 2022255.90262.00255.70259.40259.404,127,963
Mar 25, 2022257.20260.00255.00255.00255.003,453,204
Mar 24, 2022255.70261.20255.60256.50256.504,586,980
Mar 23, 2022264.60269.60261.60261.70261.701,864,023
Mar 22, 2022261.60270.60261.60268.60268.601,838,300
Mar 21, 2022270.10270.79266.30268.70268.701,176,824
Mar 18, 2022271.50272.08264.90270.20270.202,956,045
Mar 17, 2022276.10279.00270.50272.40272.401,219,307
Mar 16, 2022270.40274.20266.90272.20272.202,887,377
Mar 15, 2022264.60269.10261.20264.40264.401,779,816
Mar 14, 2022268.90278.10267.00269.80269.801,691,585
Mar 11, 2022254.80266.70254.20264.50264.503,307,296
Mar 10, 2022265.00265.00254.90256.90256.901,852,764
Mar 09, 2022261.00264.30253.00261.10261.103,080,813
Mar 08, 2022236.30267.50236.10255.00255.005,774,914
Mar 07, 2022227.30241.70211.10232.40232.404,103,545
Mar 04, 2022257.80258.00233.90236.90236.903,454,936
Mar 03, 2022277.80280.50256.40256.80256.802,629,007
Mar 02, 2022268.10279.50266.89277.80277.801,295,271
Mar 01, 2022279.70282.40267.70269.90269.902,003,955
Feb 28, 2022274.30281.60272.78280.10280.101,247,056
Feb 25, 2022271.00279.80267.80279.80279.801,310,513
Feb 24, 2022256.60269.10251.50266.80266.802,523,118
Feb 23, 2022269.60273.50265.30266.80266.801,699,032
Feb 22, 2022265.00271.70262.00268.30268.301,452,740
Feb 21, 2022284.80284.80264.60268.60268.604,363,112
Feb 18, 2022280.00282.10276.90277.80277.80964,169
Feb 17, 2022285.00285.49278.00279.60279.601,290,860
Feb 16, 2022283.50286.60280.80285.20285.205,291,980
Feb 15, 2022275.60285.70275.60284.10284.102,346,959
Feb 14, 2022282.20283.70272.80279.00279.003,084,368
Feb 11, 2022286.10286.60279.50285.00285.001,583,757
Feb 10, 2022282.10289.90282.10288.00288.001,321,390
Feb 09, 2022282.60286.60281.40283.90283.901,144,548
Feb 08, 2022271.30278.30270.90278.30278.304,704,464
Feb 07, 2022274.30275.80270.60272.90272.901,767,658
Feb 04, 2022283.50283.50273.50274.30274.301,473,635
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement