Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

International Workplace Group plc (IWG.L)

Compare
168.10
-8.90
(-5.03%)
At close: April 4 at 5:05:07 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025173.10180.90165.10168.10168.102,891,270
Apr 3, 2025180.00184.40175.10177.00177.004,226,948
Apr 2, 2025183.00185.80180.60183.60183.601,014,421
Apr 1, 2025183.30186.80180.90184.10184.101,253,847
Mar 31, 2025187.30187.50177.40180.70180.703,450,868
Mar 28, 2025186.30189.80186.30187.60187.601,298,069
Mar 27, 2025183.00187.80179.50186.80186.802,445,706
Mar 26, 2025183.10184.00179.80179.80179.803,537,302
Mar 25, 2025181.20184.20180.82183.10183.10479,559
Mar 24, 2025182.00182.40176.20181.20181.20577,687
Mar 21, 2025178.00180.20176.00180.10180.104,471,811
Mar 20, 2025178.80181.30178.00179.70179.701,769,614
Mar 19, 2025177.00179.20176.20178.20178.20944,426
Mar 18, 2025175.80182.00175.80177.40177.40950,865
Mar 17, 2025177.30180.80176.60180.80180.801,542,861
Mar 14, 2025170.40178.20170.30178.20178.204,872,797
Mar 13, 2025171.00174.30169.40170.00170.001,180,871
Mar 12, 2025175.10178.60172.60172.60172.605,204,444
Mar 11, 2025181.00182.60175.30175.60175.601,336,395
Mar 10, 2025188.00189.20178.90180.70180.702,166,522
Mar 7, 2025185.80187.90184.40186.90186.909,298,013
Mar 6, 2025188.00190.20184.50186.80186.802,196,212
Mar 5, 2025185.20192.70184.30187.70187.704,638,216
Mar 4, 2025198.70199.90180.60187.00187.006,266,201
Mar 3, 2025196.00201.60196.00199.30199.306,107,304
Feb 28, 2025197.00200.20196.10199.40199.402,453,568
Feb 27, 2025198.80199.00196.10198.00198.00863,431
Feb 26, 2025199.00199.40195.70198.90198.901,252,838
Feb 25, 2025190.90196.20187.50195.40195.402,711,402
Feb 24, 2025195.00197.20189.20190.90190.901,072,038
Feb 21, 2025194.00197.80192.90194.80194.801,110,368
Feb 20, 2025193.30197.90193.30194.00194.00696,889
Feb 19, 2025197.10198.40192.50194.70194.701,178,617
Feb 18, 2025195.10197.50193.60197.00197.003,785,588
Feb 17, 2025197.00198.80194.90195.90195.90877,206
Feb 14, 2025199.00199.30196.00197.00197.001,329,199
Feb 13, 2025195.90197.20193.50197.20197.202,680,773
Feb 12, 2025188.90194.30188.70194.30194.302,893,077
Feb 11, 2025189.30190.30187.10188.70188.701,151,999
Feb 10, 2025182.82189.10181.90188.90188.902,437,415
Feb 7, 2025182.00186.40180.40181.90181.902,845,169
Feb 6, 2025172.60177.80171.90176.30176.30995,478
Feb 5, 2025170.80174.00170.80173.80173.801,600,678
Feb 4, 2025171.10173.90169.10170.80170.801,213,348
Feb 3, 2025172.50172.50167.10170.80170.80872,806
Jan 31, 2025170.00173.10168.80172.20172.206,913,166
Jan 30, 2025166.50169.90165.80169.50169.501,788,954
Jan 29, 2025169.40169.40165.20165.70165.703,588,744
Jan 28, 2025163.50168.80162.60167.70167.702,441,023
Jan 27, 2025162.00164.30160.10163.90163.901,310,832
Jan 24, 2025162.80164.50160.80161.50161.50906,652
Jan 23, 2025162.90163.50161.20162.10162.101,031,209
Jan 22, 2025164.70166.40162.70162.70162.701,063,741
Jan 21, 2025163.00166.30161.90166.00166.001,618,673
Jan 20, 2025167.10168.50162.70163.70163.701,291,646
Jan 17, 2025164.90167.60163.00166.60166.602,009,830
Jan 16, 2025163.00163.10159.50163.10163.101,381,020
Jan 15, 2025156.90161.10156.30160.60160.601,639,336
Jan 14, 2025150.50156.30150.00155.20155.201,917,155
Jan 13, 2025150.00151.00147.10148.60148.605,679,412
Jan 10, 2025151.00151.20147.30149.30149.301,605,762
Jan 9, 2025149.20151.70147.30149.80149.802,345,217
Jan 8, 2025154.10157.60149.10150.40150.402,410,049
Jan 7, 2025159.40159.50153.00153.00153.001,604,593
Jan 6, 2025162.90162.90157.60159.90159.901,637,081
Jan 3, 2025160.60161.50159.30160.30160.301,123,193
Jan 2, 2025160.50165.40157.60161.00161.001,277,660
Dec 31, 2024157.40159.80156.90159.10159.10919,796
Dec 30, 2024155.00156.80154.00156.40156.40863,787
Dec 27, 2024156.10156.30154.30155.60155.60672,420
Dec 24, 2024158.40158.40155.70155.80155.80564,524
Dec 23, 2024151.80155.80151.00155.60155.601,086,808
Dec 20, 2024151.00153.70149.60153.10153.103,006,072
Dec 19, 2024152.70153.70149.70151.60151.602,491,306
Dec 18, 2024153.90155.20153.10153.90153.901,533,491
Dec 17, 2024156.20157.50151.10154.30154.302,262,841
Dec 16, 2024161.80162.60155.10158.00158.002,039,586
Dec 13, 2024165.10165.90162.80162.90162.902,140,810
Dec 12, 2024167.90168.00164.50165.90165.90854,236
Dec 11, 2024167.10167.20164.60165.10165.101,070,700
Dec 10, 2024167.00168.60165.00166.80166.80966,725
Dec 9, 2024169.70174.40166.80167.90167.904,599,740
Dec 6, 2024165.40169.90165.40168.90168.90539,468
Dec 5, 2024168.10171.60165.40167.40167.40607,415
Dec 4, 2024169.00172.70167.40169.00169.00831,072
Dec 3, 2024169.40172.70168.20168.30168.302,003,116
Dec 2, 2024166.00171.50166.00169.20169.20823,841
Nov 29, 2024166.90168.24165.50166.80166.805,886,038
Nov 28, 2024167.00167.90165.00166.30166.3018,391,071
Nov 27, 2024166.50166.50163.90165.50165.501,087,280
Nov 26, 2024165.00166.90161.10165.30165.30772,598
Nov 25, 2024167.50168.90163.60166.00166.002,108,410
Nov 22, 2024166.00168.00164.10166.80166.80799,389
Nov 21, 2024166.80167.04162.70165.10165.101,271,144
Nov 20, 2024168.10168.30163.40163.70163.701,509,999
Nov 19, 2024169.60170.00164.80167.20167.20646,710
Nov 18, 2024175.80175.80166.40168.30168.30780,435
Nov 15, 2024171.40173.30170.50170.80170.80383,681
Nov 14, 2024170.40173.70168.90173.00173.001,243,832
Nov 13, 2024169.20173.50168.10168.50168.504,612,602
Nov 12, 2024175.30175.60168.70169.20169.201,140,153
Nov 11, 2024175.10178.50173.80175.30175.304,506,711
Nov 8, 2024170.20174.50170.20172.80172.80534,037
Nov 7, 2024172.50176.20172.10173.70173.701,224,542
Nov 6, 2024168.40173.50167.80172.30172.303,699,762
Nov 5, 2024159.00167.80159.00166.10166.101,887,370
Nov 4, 2024160.00162.90160.00161.10161.10593,930
Nov 1, 2024159.00163.42157.59161.20161.20838,714
Oct 31, 2024168.00168.00159.60159.60159.60935,793
Oct 30, 2024162.00169.70162.00165.00165.001,556,777
Oct 29, 2024167.90168.00161.50163.30163.301,702,649
Oct 28, 2024168.00168.70164.50167.90167.902,445,083
Oct 25, 2024169.00169.00164.10166.00166.002,376,003
Oct 24, 2024168.10169.00165.70166.40166.40822,727
Oct 23, 2024172.70173.70167.20168.00168.001,569,731
Oct 22, 2024172.00176.04172.00172.30172.301,466,466
Oct 21, 2024176.80179.80172.20174.60174.601,255,608
Oct 18, 2024174.40177.00172.40175.90175.904,645,516
Oct 17, 2024170.30175.41170.10175.40175.40727,819
Oct 16, 2024170.10172.00170.50170.50170.50516,067
Oct 15, 2024172.50173.30170.20171.00171.00623,173
Oct 14, 2024171.00176.30168.00171.20171.20926,607
Oct 11, 2024171.00173.40170.20171.80171.80484,212
Oct 10, 2024171.10175.50170.00171.80171.801,144,501
Oct 9, 2024171.00173.50171.00171.70171.703,113,110
Oct 8, 2024176.90177.10167.30171.80171.805,492,335
Oct 7, 2024180.00181.00177.00178.30178.304,883,569
Oct 4, 2024175.00178.10173.40177.40177.40763,339
Oct 3, 2024176.30176.30172.50173.90173.90486,732
Oct 2, 2024177.70177.70172.00174.10174.10529,450
Oct 1, 2024181.50181.50174.70175.90175.901,145,543
Sep 30, 2024176.20180.70175.50177.80177.801,305,137
Sep 27, 2024175.80178.90174.70178.80178.80901,841
Sep 26, 2024174.30177.10173.60175.00175.001,048,430
Sep 25, 2024175.40176.20171.40171.80171.80654,082
Sep 24, 2024180.10180.10174.30174.70174.70551,218
Sep 23, 2024175.60177.10174.00176.80176.80603,690
Sep 20, 2024180.00182.20175.60175.60175.605,882,068
Sep 19, 2024173.00179.50170.40179.50179.501,848,706
Sep 18, 2024173.80173.80169.30169.50169.501,372,879
Sep 17, 2024173.80176.00172.20173.70173.701,931,204
Sep 16, 2024177.00177.00171.80172.50172.501,315,413
Sep 13, 2024173.20175.80173.10174.30174.30834,081
Sep 12, 2024174.90175.50172.50172.50172.50720,023
Sep 11, 2024175.00177.10171.10171.20171.203,971,537
Sep 10, 2024171.40177.50171.40174.90174.902,415,343
Sep 9, 2024170.40171.30165.80170.60170.60861,343
Sep 6, 2024168.50169.10163.80165.40165.401,636,316
Sep 5, 2024 43.00 Dividend
Sep 5, 2024172.80177.00169.20169.20169.20925,293
Sep 4, 2024174.00179.30170.40172.80172.371,102,886
Sep 3, 2024178.40179.30173.50174.30173.87724,313
Sep 2, 2024180.20185.30178.10178.50178.06973,448
Aug 30, 2024177.90181.40177.90180.10179.65972,354
Aug 29, 2024176.90179.20175.10177.20176.7618,725,411
Aug 28, 2024180.00183.30176.10176.10175.66515,071
Aug 27, 2024180.30185.10179.50180.80180.3519,758,383
Aug 23, 2024180.60182.80176.70179.50179.05762,608
Aug 22, 2024180.00181.80177.40179.60179.155,518,687
Aug 21, 2024174.10179.90172.10178.00177.56935,147
Aug 20, 2024170.00176.70170.00172.80172.37525,127
Aug 19, 2024169.00174.70168.70173.70173.27860,429
Aug 16, 2024169.60175.30166.50168.60168.18828,605
Aug 15, 2024171.70172.80165.20169.70169.28870,590
Aug 14, 2024171.60172.60170.30171.30170.87811,387
Aug 13, 2024165.80174.80162.80170.00169.585,346,329
Aug 12, 2024169.60171.80167.10168.80168.385,760,686
Aug 9, 2024166.50172.30163.60168.30167.88730,206
Aug 8, 2024174.50179.30166.80168.30167.88962,028
Aug 7, 2024172.00173.10168.30172.10171.671,792,540
Aug 6, 2024159.30171.90156.20166.50166.095,999,513
Aug 5, 2024160.20164.60152.00159.60159.202,414,713
Aug 2, 2024171.00175.20163.20164.40163.992,355,562
Aug 1, 2024176.60176.60171.00171.10170.671,303,000
Jul 31, 2024176.30179.20171.80172.80172.371,758,646
Jul 30, 2024172.60175.80172.20173.70173.271,065,975
Jul 29, 2024171.00175.00171.00172.60172.17653,493
Jul 26, 2024172.50175.30165.10171.50171.07874,314
Jul 25, 2024168.50169.40165.70168.30167.88897,066
Jul 24, 2024169.60172.00168.70168.70168.28860,325
Jul 23, 2024172.00172.47170.10171.80171.37562,917
Jul 22, 2024172.90174.80172.40172.40171.97645,892
Jul 19, 2024172.50173.50171.20172.90172.47499,233
Jul 18, 2024172.00175.00169.30173.30172.871,015,925
Jul 17, 2024175.80179.20170.80171.60171.17783,470
Jul 16, 2024173.90175.60172.10175.00174.56890,488
Jul 15, 2024175.00176.10173.40173.90173.47746,266
Jul 12, 2024177.00179.30173.80175.00174.56941,002
Jul 11, 2024177.80179.10173.70177.00176.561,312,572
Jul 10, 2024171.90175.00169.00173.50173.071,276,663
Jul 9, 2024173.00174.80170.70171.80171.37835,601
Jul 8, 2024175.70178.50172.40172.90172.47767,330
Jul 5, 2024178.10179.50173.70173.70173.271,131,250
Jul 4, 2024177.40178.30173.50173.80173.37463,645
Jul 3, 2024172.70175.10171.20175.10174.66874,629
Jul 2, 2024170.30172.60166.80170.80170.371,245,286
Jul 1, 2024174.00175.90171.80172.50172.07770,976
Jun 28, 2024174.00175.60170.00172.90172.47877,492
Jun 27, 2024178.20179.80170.10174.40173.971,086,396
Jun 26, 2024177.50179.30170.00174.60174.172,491,375
Jun 25, 2024177.50177.70170.00176.40175.96684,143
Jun 24, 2024175.00176.40170.10175.90175.46761,884
Jun 21, 2024177.10179.80172.40173.50173.072,924,463
Jun 20, 2024177.80179.60174.90176.50176.06999,245
Jun 19, 2024177.70179.30176.60177.20176.76981,381
Jun 18, 2024175.30178.80174.90177.70177.26956,072
Jun 17, 2024177.70178.60173.70173.70173.27612,377
Jun 14, 2024176.90178.40173.70178.00177.56875,818
Jun 13, 2024180.40181.00177.10177.20176.76838,563
Jun 12, 2024176.20182.70175.70181.50181.051,209,974
Jun 11, 2024179.80180.00176.30176.50176.063,199,474
Jun 10, 2024178.50180.00177.20178.00177.56932,706
Jun 7, 2024183.00183.00177.90181.20180.751,345,963
Jun 6, 2024185.00186.70182.00182.40181.95886,316
Jun 5, 2024185.30185.60183.00184.30183.84694,781
Jun 4, 2024180.00185.50180.00184.50184.041,087,398
Jun 3, 2024183.80186.50181.24182.10181.651,750,109
May 31, 2024184.10184.90176.32182.60182.154,585,423
May 30, 2024184.00186.59181.20182.70182.252,499,988
May 29, 2024198.00198.00184.00184.00183.545,278,414
May 28, 2024205.20210.00204.60207.00206.48899,763
May 24, 2024204.00205.80204.00205.20204.69326,669
May 23, 2024201.80206.00201.80204.60204.09570,389
May 22, 2024204.00207.00202.60206.00205.49607,109
May 21, 2024201.20206.40201.10204.80204.29701,349
May 20, 2024204.80207.80204.00205.80205.29621,822
May 17, 2024208.00208.00199.03204.60204.0912,982,830
May 16, 2024208.00211.00200.10206.40205.892,872,206
May 15, 2024194.90207.80194.90205.00204.492,823,725
May 14, 2024205.00205.00197.40199.30198.80514,508
May 13, 2024196.40201.29195.00199.90199.40963,751
May 10, 2024190.00196.20190.00194.90194.411,862,886
May 9, 2024192.00194.10191.90193.30192.82872,285
May 8, 2024192.80192.80190.90192.60192.12652,013
May 7, 2024189.50192.12187.80191.30190.821,196,028
May 3, 2024188.10190.50186.20189.80189.33889,555
May 2, 2024 1.00 Dividend
May 2, 2024187.60189.90187.30188.00187.53790,645
May 1, 2024185.50189.60185.50188.70188.22374,818
Apr 30, 2024185.00188.30185.00185.90185.43667,656
Apr 29, 2024186.60189.90183.50188.50188.02696,030
Apr 26, 2024182.50188.70182.50186.20185.731,206,043
Apr 25, 2024183.30184.10181.90183.80183.331,222,479
Apr 24, 2024184.60185.30182.30183.50183.03893,746
Apr 23, 2024187.50187.50183.50185.50185.03961,645
Apr 22, 2024180.90184.50180.90184.50184.03773,394
Apr 19, 2024180.90182.60179.10181.80181.34948,522
Apr 18, 2024182.10183.50180.40182.90182.44710,698
Apr 17, 2024179.00182.80178.30181.40180.94969,889
Apr 16, 2024177.70180.60177.70179.30178.841,524,815
Apr 15, 2024179.00184.30177.10182.10181.64743,733
Apr 12, 2024189.50189.50177.90178.40177.951,646,914
Apr 11, 2024183.00186.70182.80185.00184.532,367,791
Apr 10, 2024185.00189.10181.90184.50184.031,140,371
Apr 9, 2024186.80188.16185.70187.00186.52632,396
Apr 8, 2024186.40191.00186.40187.60187.121,562,432
Apr 5, 2024185.20186.80182.70186.80186.33972,227
Apr 4, 2024185.80191.40185.80188.70188.221,008,588

Related Tickers

STHO Star Holdings
7.52
-3.34%
 
SEG Seaport Entertainment Group Inc.
18.17
-7.44%
 
DOUG Douglas Elliman Inc.
1.6700
+3.09%
 
BRNK.HA Branicks Group AG
1.8560
-1.90%
 
BRNK.F Branicks Group AG
1.8260
-3.89%
 
SRV.AX Servcorp Limited
5.17
-4.96%
 
NEOBO.ST Neobo Fastigheter AB (publ)
15.71
-0.29%
 
CIGI Colliers International Group Inc.
112.17
-3.52%
 
BRNK.DE Branicks Group AG
1.7000
-11.73%
 
VRE.VN Vincom Retail Joint Stock Company
18,800.00
+0.27%