IWG.L - IWG plc
LSE - LSE Delayed Price. Currency in GBp
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2019 | 401.70 | 411.90 | 401.70 | 411.10 | 411.10 | 2,147,629 |
| Nov 18, 2019 | 398.40 | 404.40 | 397.10 | 401.50 | 401.50 | 2,394,443 |
| Nov 15, 2019 | 394.60 | 398.70 | 393.20 | 395.10 | 395.10 | 2,075,706 |
| Nov 14, 2019 | 401.00 | 401.00 | 387.20 | 391.10 | 391.10 | 2,140,569 |
| Nov 13, 2019 | 395.70 | 400.20 | 395.60 | 399.10 | 399.10 | 1,438,565 |
| Nov 12, 2019 | 394.10 | 398.20 | 390.70 | 396.80 | 396.80 | 3,099,391 |
| Nov 11, 2019 | 390.80 | 392.80 | 389.20 | 389.50 | 389.50 | 2,666,483 |
| Nov 08, 2019 | 382.00 | 392.20 | 382.00 | 391.50 | 391.50 | 4,088,191 |
| Nov 07, 2019 | 390.40 | 390.40 | 381.00 | 386.30 | 386.30 | 3,403,581 |
| Nov 06, 2019 | 393.00 | 395.89 | 361.16 | 387.10 | 387.10 | 5,995,186 |
| Nov 05, 2019 | 385.20 | 400.50 | 385.20 | 395.20 | 395.20 | 8,015,131 |
| Nov 04, 2019 | 380.40 | 395.40 | 378.80 | 395.30 | 395.30 | 2,759,200 |
| Nov 01, 2019 | 382.50 | 389.21 | 381.90 | 383.00 | 383.00 | 1,965,638 |
| Oct 31, 2019 | 385.40 | 389.40 | 381.30 | 383.40 | 383.40 | 2,472,048 |
| Oct 30, 2019 | 382.00 | 388.30 | 381.97 | 386.60 | 386.60 | 1,436,839 |
| Oct 29, 2019 | 384.20 | 386.90 | 381.70 | 383.10 | 383.10 | 956,872 |
| Oct 28, 2019 | 384.40 | 391.45 | 382.60 | 385.90 | 385.90 | 2,722,900 |
| Oct 25, 2019 | 389.10 | 393.90 | 384.70 | 385.80 | 385.80 | 1,429,445 |
| Oct 24, 2019 | 391.00 | 392.80 | 387.40 | 389.70 | 389.70 | 3,370,110 |
| Oct 23, 2019 | 392.20 | 396.00 | 387.50 | 388.40 | 388.40 | 2,624,416 |
| Oct 22, 2019 | 399.20 | 400.40 | 393.80 | 395.50 | 395.50 | 2,139,296 |
| Oct 21, 2019 | 398.80 | 402.10 | 394.50 | 399.00 | 399.00 | 1,660,858 |
| Oct 18, 2019 | 394.60 | 400.90 | 393.02 | 397.70 | 397.70 | 3,713,406 |
| Oct 17, 2019 | 398.80 | 399.40 | 393.10 | 394.30 | 394.30 | 2,330,491 |
| Oct 16, 2019 | 403.00 | 403.00 | 394.60 | 395.20 | 395.20 | 1,858,658 |
| Oct 15, 2019 | 401.20 | 407.70 | 399.50 | 403.10 | 403.10 | 2,330,814 |
| Oct 14, 2019 | 407.10 | 407.10 | 388.50 | 400.00 | 400.00 | 2,729,086 |
| Oct 11, 2019 | 390.20 | 404.30 | 387.20 | 403.00 | 403.00 | 2,731,434 |
| Oct 10, 2019 | 395.70 | 398.50 | 389.20 | 389.30 | 389.30 | 5,195,620 |
| Oct 09, 2019 | 398.90 | 400.70 | 395.60 | 395.60 | 395.60 | 1,686,298 |
| Oct 08, 2019 | 401.20 | 403.20 | 396.80 | 398.90 | 398.90 | 4,139,307 |
| Oct 07, 2019 | 405.00 | 405.00 | 399.20 | 399.40 | 399.40 | 2,946,805 |
| Oct 04, 2019 | 401.40 | 406.00 | 397.30 | 403.30 | 403.30 | 1,211,039 |
| Oct 03, 2019 | 400.00 | 400.50 | 395.19 | 398.50 | 398.50 | 3,003,382 |
| Oct 02, 2019 | 402.30 | 404.20 | 397.30 | 397.30 | 397.30 | 2,694,782 |
| Oct 01, 2019 | 409.10 | 410.40 | 398.90 | 402.50 | 402.50 | 16,017,909 |
| Sep 30, 2019 | 414.10 | 414.10 | 408.30 | 408.90 | 408.90 | 1,053,101 |
| Sep 27, 2019 | 405.00 | 413.30 | 405.00 | 411.00 | 411.00 | 1,867,328 |
| Sep 26, 2019 | 401.70 | 411.00 | 401.70 | 408.50 | 408.50 | 1,777,177 |
| Sep 25, 2019 | 402.60 | 402.60 | 393.60 | 401.10 | 401.10 | 1,880,773 |
| Sep 24, 2019 | 405.90 | 411.90 | 398.60 | 402.10 | 402.10 | 1,613,081 |
| Sep 23, 2019 | 414.90 | 414.90 | 404.90 | 408.00 | 408.00 | 1,431,096 |
| Sep 20, 2019 | 411.80 | 417.30 | 411.60 | 412.50 | 412.50 | 2,531,595 |
| Sep 19, 2019 | 413.80 | 414.90 | 410.07 | 412.90 | 412.90 | 1,408,002 |
| Sep 18, 2019 | 403.30 | 413.50 | 402.20 | 413.40 | 413.40 | 1,307,781 |
| Sep 17, 2019 | 395.10 | 403.90 | 393.00 | 403.90 | 403.90 | 2,336,920 |
| Sep 16, 2019 | 400.80 | 404.30 | 396.70 | 397.80 | 397.80 | 1,332,805 |
| Sep 13, 2019 | 401.60 | 403.73 | 394.80 | 402.30 | 402.30 | 1,843,410 |
| Sep 12, 2019 | 403.40 | 405.00 | 394.40 | 402.20 | 402.20 | 2,420,767 |
| Sep 11, 2019 | 407.60 | 410.00 | 399.20 | 400.00 | 400.00 | 3,034,564 |
| Sep 10, 2019 | 408.80 | 408.90 | 400.30 | 406.00 | 406.00 | 4,244,010 |
| Sep 09, 2019 | 421.60 | 421.60 | 411.60 | 412.60 | 412.60 | 2,208,526 |
| Sep 06, 2019 | 413.80 | 417.60 | 411.00 | 416.90 | 416.90 | 1,427,530 |
| Sep 05, 2019 | 414.20 | 416.90 | 409.40 | 412.20 | 412.20 | 11,061,745 |
| Sep 05, 2019 | 2.15 Dividend | |||||
| Sep 04, 2019 | 421.10 | 421.10 | 405.34 | 417.00 | 414.85 | 2,347,401 |
| Sep 03, 2019 | 418.80 | 421.30 | 413.90 | 416.20 | 414.05 | 2,088,814 |
| Sep 02, 2019 | 414.70 | 420.70 | 414.70 | 417.80 | 415.65 | 6,255,365 |
| Aug 30, 2019 | 417.80 | 420.60 | 414.30 | 417.20 | 415.05 | 1,050,094 |
| Aug 29, 2019 | 419.90 | 421.60 | 413.50 | 417.70 | 415.55 | 1,198,950 |
| Aug 28, 2019 | 421.70 | 421.90 | 413.70 | 419.60 | 417.44 | 1,380,522 |
| Aug 27, 2019 | 407.00 | 428.70 | 407.00 | 421.90 | 419.72 | 4,704,893 |
| Aug 23, 2019 | 415.10 | 415.10 | 405.40 | 407.10 | 405.00 | 8,630,462 |
| Aug 22, 2019 | 407.00 | 410.70 | 403.20 | 406.60 | 404.50 | 2,421,993 |
| Aug 21, 2019 | 404.20 | 415.00 | 404.20 | 411.90 | 409.78 | 2,730,389 |
| Aug 20, 2019 | 418.00 | 418.40 | 404.20 | 406.00 | 403.91 | 1,118,469 |
| Aug 19, 2019 | 415.00 | 420.00 | 412.70 | 415.00 | 412.86 | 1,838,768 |
| Aug 16, 2019 | 400.00 | 411.50 | 400.00 | 411.50 | 409.38 | 2,911,525 |
| Aug 15, 2019 | 419.80 | 420.09 | 406.38 | 409.70 | 407.59 | 2,675,762 |
| Aug 14, 2019 | 409.80 | 422.30 | 409.80 | 415.30 | 413.16 | 6,846,210 |
| Aug 13, 2019 | 420.40 | 420.40 | 408.00 | 416.30 | 414.15 | 3,729,471 |
| Aug 12, 2019 | 417.00 | 421.30 | 414.00 | 417.70 | 415.55 | 2,894,207 |
| Aug 09, 2019 | 418.80 | 424.40 | 411.85 | 417.00 | 414.85 | 16,043,127 |
| Aug 08, 2019 | 399.70 | 414.50 | 394.42 | 411.00 | 408.88 | 13,193,489 |
| Aug 07, 2019 | 375.00 | 396.90 | 373.05 | 392.70 | 390.68 | 9,115,293 |
| Aug 06, 2019 | 360.00 | 374.50 | 357.30 | 370.00 | 368.09 | 6,398,567 |
| Aug 05, 2019 | 372.20 | 372.20 | 361.40 | 361.40 | 359.54 | 2,051,023 |
| Aug 02, 2019 | 375.40 | 382.60 | 372.60 | 377.50 | 375.55 | 2,026,077 |
| Aug 01, 2019 | 374.70 | 381.50 | 373.20 | 381.30 | 379.33 | 2,049,423 |
| Jul 31, 2019 | 375.30 | 379.80 | 368.40 | 378.90 | 376.95 | 3,263,905 |
| Jul 30, 2019 | 382.40 | 382.40 | 375.26 | 375.50 | 373.56 | 2,040,169 |
| Jul 29, 2019 | 375.70 | 380.50 | 373.08 | 378.20 | 376.25 | 1,789,528 |
| Jul 26, 2019 | 375.60 | 382.50 | 374.70 | 378.10 | 376.15 | 3,832,057 |
| Jul 25, 2019 | 381.60 | 382.80 | 377.30 | 379.00 | 377.05 | 6,431,906 |
| Jul 24, 2019 | 375.20 | 383.10 | 371.70 | 381.00 | 379.04 | 7,699,830 |
| Jul 23, 2019 | 366.40 | 374.00 | 362.00 | 374.00 | 372.07 | 7,960,195 |
| Jul 22, 2019 | 357.50 | 366.60 | 357.50 | 362.10 | 360.23 | 2,665,220 |
| Jul 19, 2019 | 354.80 | 361.00 | 353.50 | 361.00 | 359.14 | 1,843,037 |
| Jul 18, 2019 | 361.30 | 363.00 | 350.40 | 355.20 | 353.37 | 1,886,017 |
| Jul 17, 2019 | 358.50 | 363.20 | 355.40 | 363.20 | 361.33 | 3,177,244 |
| Jul 16, 2019 | 343.90 | 357.60 | 341.00 | 357.60 | 355.76 | 4,528,148 |
| Jul 15, 2019 | 341.90 | 344.30 | 340.10 | 341.80 | 340.04 | 1,516,472 |
| Jul 12, 2019 | 342.00 | 343.10 | 338.90 | 339.50 | 337.75 | 736,814 |
| Jul 11, 2019 | 342.00 | 343.80 | 339.30 | 343.00 | 341.23 | 2,230,805 |
| Jul 10, 2019 | 339.90 | 342.90 | 338.20 | 341.70 | 339.94 | 1,627,645 |
| Jul 09, 2019 | 331.40 | 342.90 | 330.00 | 342.90 | 341.13 | 3,650,385 |
| Jul 08, 2019 | 334.50 | 335.50 | 331.60 | 333.20 | 331.48 | 1,651,440 |
| Jul 05, 2019 | 339.10 | 339.70 | 332.00 | 334.40 | 332.68 | 1,022,465 |
| Jul 04, 2019 | 342.90 | 343.20 | 337.30 | 337.30 | 335.56 | 2,402,127 |
| Jul 03, 2019 | 336.10 | 343.20 | 336.10 | 341.70 | 339.94 | 1,492,383 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...