IWG.L - IWG plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2019401.70411.90401.70411.10411.102,147,629
Nov 18, 2019398.40404.40397.10401.50401.502,394,443
Nov 15, 2019394.60398.70393.20395.10395.102,075,706
Nov 14, 2019401.00401.00387.20391.10391.102,140,569
Nov 13, 2019395.70400.20395.60399.10399.101,438,565
Nov 12, 2019394.10398.20390.70396.80396.803,099,391
Nov 11, 2019390.80392.80389.20389.50389.502,666,483
Nov 08, 2019382.00392.20382.00391.50391.504,088,191
Nov 07, 2019390.40390.40381.00386.30386.303,403,581
Nov 06, 2019393.00395.89361.16387.10387.105,995,186
Nov 05, 2019385.20400.50385.20395.20395.208,015,131
Nov 04, 2019380.40395.40378.80395.30395.302,759,200
Nov 01, 2019382.50389.21381.90383.00383.001,965,638
Oct 31, 2019385.40389.40381.30383.40383.402,472,048
Oct 30, 2019382.00388.30381.97386.60386.601,436,839
Oct 29, 2019384.20386.90381.70383.10383.10956,872
Oct 28, 2019384.40391.45382.60385.90385.902,722,900
Oct 25, 2019389.10393.90384.70385.80385.801,429,445
Oct 24, 2019391.00392.80387.40389.70389.703,370,110
Oct 23, 2019392.20396.00387.50388.40388.402,624,416
Oct 22, 2019399.20400.40393.80395.50395.502,139,296
Oct 21, 2019398.80402.10394.50399.00399.001,660,858
Oct 18, 2019394.60400.90393.02397.70397.703,713,406
Oct 17, 2019398.80399.40393.10394.30394.302,330,491
Oct 16, 2019403.00403.00394.60395.20395.201,858,658
Oct 15, 2019401.20407.70399.50403.10403.102,330,814
Oct 14, 2019407.10407.10388.50400.00400.002,729,086
Oct 11, 2019390.20404.30387.20403.00403.002,731,434
Oct 10, 2019395.70398.50389.20389.30389.305,195,620
Oct 09, 2019398.90400.70395.60395.60395.601,686,298
Oct 08, 2019401.20403.20396.80398.90398.904,139,307
Oct 07, 2019405.00405.00399.20399.40399.402,946,805
Oct 04, 2019401.40406.00397.30403.30403.301,211,039
Oct 03, 2019400.00400.50395.19398.50398.503,003,382
Oct 02, 2019402.30404.20397.30397.30397.302,694,782
Oct 01, 2019409.10410.40398.90402.50402.5016,017,909
Sep 30, 2019414.10414.10408.30408.90408.901,053,101
Sep 27, 2019405.00413.30405.00411.00411.001,867,328
Sep 26, 2019401.70411.00401.70408.50408.501,777,177
Sep 25, 2019402.60402.60393.60401.10401.101,880,773
Sep 24, 2019405.90411.90398.60402.10402.101,613,081
Sep 23, 2019414.90414.90404.90408.00408.001,431,096
Sep 20, 2019411.80417.30411.60412.50412.502,531,595
Sep 19, 2019413.80414.90410.07412.90412.901,408,002
Sep 18, 2019403.30413.50402.20413.40413.401,307,781
Sep 17, 2019395.10403.90393.00403.90403.902,336,920
Sep 16, 2019400.80404.30396.70397.80397.801,332,805
Sep 13, 2019401.60403.73394.80402.30402.301,843,410
Sep 12, 2019403.40405.00394.40402.20402.202,420,767
Sep 11, 2019407.60410.00399.20400.00400.003,034,564
Sep 10, 2019408.80408.90400.30406.00406.004,244,010
Sep 09, 2019421.60421.60411.60412.60412.602,208,526
Sep 06, 2019413.80417.60411.00416.90416.901,427,530
Sep 05, 2019414.20416.90409.40412.20412.2011,061,745
Sep 05, 20192.15 Dividend
Sep 04, 2019421.10421.10405.34417.00414.852,347,401
Sep 03, 2019418.80421.30413.90416.20414.052,088,814
Sep 02, 2019414.70420.70414.70417.80415.656,255,365
Aug 30, 2019417.80420.60414.30417.20415.051,050,094
Aug 29, 2019419.90421.60413.50417.70415.551,198,950
Aug 28, 2019421.70421.90413.70419.60417.441,380,522
Aug 27, 2019407.00428.70407.00421.90419.724,704,893
Aug 23, 2019415.10415.10405.40407.10405.008,630,462
Aug 22, 2019407.00410.70403.20406.60404.502,421,993
Aug 21, 2019404.20415.00404.20411.90409.782,730,389
Aug 20, 2019418.00418.40404.20406.00403.911,118,469
Aug 19, 2019415.00420.00412.70415.00412.861,838,768
Aug 16, 2019400.00411.50400.00411.50409.382,911,525
Aug 15, 2019419.80420.09406.38409.70407.592,675,762
Aug 14, 2019409.80422.30409.80415.30413.166,846,210
Aug 13, 2019420.40420.40408.00416.30414.153,729,471
Aug 12, 2019417.00421.30414.00417.70415.552,894,207
Aug 09, 2019418.80424.40411.85417.00414.8516,043,127
Aug 08, 2019399.70414.50394.42411.00408.8813,193,489
Aug 07, 2019375.00396.90373.05392.70390.689,115,293
Aug 06, 2019360.00374.50357.30370.00368.096,398,567
Aug 05, 2019372.20372.20361.40361.40359.542,051,023
Aug 02, 2019375.40382.60372.60377.50375.552,026,077
Aug 01, 2019374.70381.50373.20381.30379.332,049,423
Jul 31, 2019375.30379.80368.40378.90376.953,263,905
Jul 30, 2019382.40382.40375.26375.50373.562,040,169
Jul 29, 2019375.70380.50373.08378.20376.251,789,528
Jul 26, 2019375.60382.50374.70378.10376.153,832,057
Jul 25, 2019381.60382.80377.30379.00377.056,431,906
Jul 24, 2019375.20383.10371.70381.00379.047,699,830
Jul 23, 2019366.40374.00362.00374.00372.077,960,195
Jul 22, 2019357.50366.60357.50362.10360.232,665,220
Jul 19, 2019354.80361.00353.50361.00359.141,843,037
Jul 18, 2019361.30363.00350.40355.20353.371,886,017
Jul 17, 2019358.50363.20355.40363.20361.333,177,244
Jul 16, 2019343.90357.60341.00357.60355.764,528,148
Jul 15, 2019341.90344.30340.10341.80340.041,516,472
Jul 12, 2019342.00343.10338.90339.50337.75736,814
Jul 11, 2019342.00343.80339.30343.00341.232,230,805
Jul 10, 2019339.90342.90338.20341.70339.941,627,645
Jul 09, 2019331.40342.90330.00342.90341.133,650,385
Jul 08, 2019334.50335.50331.60333.20331.481,651,440
Jul 05, 2019339.10339.70332.00334.40332.681,022,465
Jul 04, 2019342.90343.20337.30337.30335.562,402,127
Jul 03, 2019336.10343.20336.10341.70339.941,492,383
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...