International Workplace Group plc (LON:IWG)
London
· Delayed Price · Currency is GBP · Price in GBX 202.00
-11.00 (-5.16%)
Mar 9, 2026, 4:35 PM GMT
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 208.80 | 208.80 | 197.60 | 202.00 | 202.00 | -5.16% | 4,638,489 |
| Mar 6, 2026 | 213.00 | 217.40 | 212.40 | 213.00 | 213.00 | 0.28% | 2,312,639 |
| Mar 5, 2026 | 211.00 | 213.40 | 207.40 | 212.40 | 212.40 | -0.09% | 4,359,091 |
| Mar 4, 2026 | 203.80 | 212.60 | 202.60 | 212.60 | 212.60 | 4.52% | 2,397,483 |
| Mar 3, 2026 | 212.00 | 214.00 | 192.00 | 203.40 | 203.40 | -4.51% | 4,830,863 |
| Mar 2, 2026 | 216.80 | 216.80 | 208.40 | 213.00 | 213.00 | -4.31% | 2,348,028 |
| Feb 27, 2026 | 224.80 | 227.80 | 220.00 | 222.60 | 222.60 | -0.89% | 3,288,030 |
| Feb 26, 2026 | 223.00 | 227.80 | 221.00 | 224.60 | 224.60 | 1.08% | 1,571,790 |
| Feb 25, 2026 | 222.00 | 222.20 | 218.00 | 222.20 | 222.20 | 1.74% | 4,253,574 |
| Feb 24, 2026 | 221.20 | 225.20 | 217.70 | 218.40 | 218.40 | -1.36% | 4,181,328 |
| Feb 23, 2026 | 232.40 | 232.40 | 221.40 | 221.40 | 221.40 | -3.15% | 1,301,615 |
| Feb 20, 2026 | 229.20 | 230.60 | 227.20 | 228.60 | 228.60 | 0.97% | 915,804 |
| Feb 19, 2026 | 230.00 | 232.00 | 225.40 | 226.40 | 226.40 | -0.09% | 1,947,462 |
| Feb 18, 2026 | 224.40 | 228.00 | 222.60 | 226.60 | 226.60 | 1.52% | 1,088,840 |
| Feb 17, 2026 | 213.40 | 224.40 | 212.80 | 223.20 | 223.20 | 3.91% | 2,679,202 |
| Feb 16, 2026 | 214.00 | 220.00 | 212.60 | 214.80 | 214.80 | -1.29% | 1,293,399 |
| Feb 13, 2026 | 224.40 | 224.40 | 217.60 | 217.60 | 217.60 | -2.51% | 2,187,181 |
| Feb 12, 2026 | 246.20 | 248.40 | 223.20 | 223.20 | 223.20 | -8.97% | 6,515,529 |
| Feb 11, 2026 | 245.20 | 248.40 | 242.80 | 245.20 | 245.20 | 0.41% | 2,512,270 |
| Feb 10, 2026 | 236.40 | 246.20 | 234.80 | 244.20 | 244.20 | 3.04% | 3,612,235 |
| Feb 9, 2026 | 230.00 | 238.80 | 230.00 | 237.00 | 237.00 | 3.58% | 1,481,717 |
| Feb 6, 2026 | 229.40 | 238.00 | 228.60 | 228.80 | 228.80 | -0.61% | 1,647,075 |
| Feb 5, 2026 | 233.40 | 236.80 | 229.20 | 230.20 | 230.20 | -1.37% | 1,424,638 |
| Feb 4, 2026 | 234.00 | 238.60 | 233.40 | 233.40 | 233.40 | -0.85% | 969,064 |
| Feb 3, 2026 | 249.20 | 250.00 | 234.60 | 235.40 | 235.40 | -5.61% | 3,606,074 |
| Feb 2, 2026 | 242.60 | 250.60 | 242.60 | 249.40 | 249.40 | 0.89% | 3,138,697 |
| Jan 30, 2026 | 244.80 | 248.80 | 244.59 | 247.20 | 247.20 | 0.32% | 2,995,089 |
| Jan 29, 2026 | 249.80 | 250.80 | 244.87 | 246.40 | 246.40 | -0.56% | 2,135,717 |
| Jan 28, 2026 | 247.60 | 249.60 | 245.40 | 247.80 | 247.80 | 0.08% | 1,453,795 |
| Jan 27, 2026 | 250.00 | 250.00 | 245.60 | 247.60 | 247.60 | -0.64% | 2,217,083 |
| Jan 26, 2026 | 243.00 | 249.20 | 243.00 | 249.20 | 249.20 | 1.55% | 1,983,248 |
| Jan 23, 2026 | 241.60 | 246.00 | 239.60 | 245.40 | 245.40 | 1.74% | 1,198,766 |
| Jan 22, 2026 | 243.40 | 246.20 | 239.60 | 241.20 | 241.20 | 0.67% | 1,248,492 |
| Jan 21, 2026 | 236.80 | 242.00 | 235.15 | 239.60 | 239.60 | 0.76% | 1,465,314 |
| Jan 20, 2026 | 236.40 | 242.60 | 236.40 | 237.80 | 237.80 | -1.57% | 2,917,607 |
| Jan 19, 2026 | 243.60 | 246.40 | 239.40 | 241.60 | 241.60 | -1.39% | 978,106 |
| Jan 16, 2026 | 243.20 | 245.40 | 242.00 | 245.00 | 245.00 | 0.57% | 1,120,056 |
| Jan 15, 2026 | 239.00 | 245.07 | 238.00 | 243.60 | 243.60 | 2.35% | 3,792,445 |
| Jan 14, 2026 | 232.40 | 238.20 | 232.40 | 238.00 | 238.00 | 1.62% | 831,417 |
| Jan 13, 2026 | 238.20 | 239.00 | 233.00 | 234.20 | 234.20 | -1.35% | 1,275,461 |
| Jan 12, 2026 | 241.20 | 241.40 | 237.20 | 237.40 | 237.40 | -0.75% | 742,249 |
| Jan 9, 2026 | 240.00 | 240.80 | 237.00 | 239.20 | 239.20 | 0.76% | 897,777 |
| Jan 8, 2026 | 234.80 | 238.40 | 234.80 | 237.40 | 237.40 | 0.17% | 1,310,097 |
| Jan 7, 2026 | 229.60 | 237.20 | 229.60 | 237.00 | 237.00 | 1.80% | 958,961 |
| Jan 6, 2026 | 227.80 | 234.80 | 225.00 | 232.80 | 232.80 | 2.37% | 1,278,449 |
| Jan 5, 2026 | 225.60 | 229.00 | 225.20 | 227.40 | 227.40 | 0.44% | 1,388,651 |
| Jan 2, 2026 | 237.40 | 237.40 | 226.00 | 226.40 | 226.40 | -2.16% | 1,250,287 |
| Dec 31, 2025 | 233.00 | 234.80 | 231.20 | 231.40 | 231.40 | -1.03% | 353,166 |
| Dec 30, 2025 | 232.00 | 233.80 | 230.40 | 233.80 | 233.80 | 1.30% | 642,730 |
| Dec 29, 2025 | 229.00 | 231.00 | 227.20 | 230.80 | 230.80 | 1.05% | 567,610 |
| Dec 24, 2025 | 225.00 | 229.40 | 225.00 | 228.40 | 228.40 | -0.44% | 214,060 |
| Dec 23, 2025 | 232.80 | 234.20 | 227.60 | 229.40 | 229.40 | -1.21% | 931,636 |
| Dec 22, 2025 | 232.20 | 234.60 | 230.00 | 232.20 | 232.20 | -0.34% | 1,442,139 |
| Dec 19, 2025 | 232.40 | 236.00 | 227.20 | 233.00 | 233.00 | 0.09% | 6,960,604 |
| Dec 18, 2025 | 232.20 | 236.80 | 224.80 | 232.80 | 232.80 | 3.19% | 2,049,892 |
| Dec 17, 2025 | 216.40 | 228.60 | 216.40 | 225.60 | 225.60 | 1.62% | 1,393,475 |
| Dec 16, 2025 | 227.80 | 227.80 | 220.20 | 222.00 | 222.00 | 0.09% | 1,409,129 |
| Dec 15, 2025 | 222.00 | 225.40 | 221.00 | 221.80 | 221.80 | 0.18% | 2,032,646 |
| Dec 12, 2025 | 215.00 | 223.20 | 215.00 | 221.40 | 221.40 | 1.00% | 1,534,138 |
| Dec 11, 2025 | 217.40 | 220.20 | 217.20 | 219.20 | 219.20 | 0.09% | 3,152,795 |
| Dec 10, 2025 | 220.20 | 221.00 | 218.00 | 219.00 | 219.00 | -1.17% | 783,980 |
| Dec 9, 2025 | 224.00 | 227.60 | 220.20 | 221.60 | 221.60 | -0.81% | 804,594 |
| Dec 8, 2025 | 224.40 | 226.80 | 221.60 | 223.40 | 223.40 | -0.53% | 1,025,077 |
| Dec 5, 2025 | 224.40 | 227.60 | 223.00 | 224.60 | 224.60 | -1.14% | 2,034,858 |
| Dec 4, 2025 | 232.60 | 233.80 | 218.80 | 227.20 | 227.20 | -1.56% | 2,289,734 |
| Dec 3, 2025 | 232.40 | 234.00 | 229.80 | 230.80 | 230.80 | -0.09% | 1,639,027 |
| Dec 2, 2025 | 231.60 | 234.00 | 226.80 | 231.00 | 231.00 | 1.32% | 2,134,594 |
| Dec 1, 2025 | 230.20 | 230.40 | 227.60 | 228.00 | 228.00 | -1.64% | 803,094 |
| Nov 28, 2025 | 230.00 | 234.20 | 229.20 | 231.80 | 231.80 | 0.09% | 843,894 |
| Nov 27, 2025 | 231.40 | 232.00 | 227.60 | 231.60 | 231.60 | 1.49% | 821,545 |
| Nov 26, 2025 | 225.60 | 230.20 | 222.40 | 228.20 | 228.20 | 1.15% | 1,476,278 |
| Nov 25, 2025 | 222.40 | 225.60 | 220.80 | 225.60 | 225.60 | 0.98% | 798,196 |
| Nov 24, 2025 | 219.00 | 225.20 | 215.20 | 223.40 | 223.40 | 1.82% | 1,911,976 |
| Nov 21, 2025 | 219.40 | 222.20 | 212.60 | 219.40 | 219.40 | 1.95% | 2,041,769 |
| Nov 20, 2025 | 214.00 | 220.20 | 214.00 | 215.20 | 215.20 | -1.28% | 1,175,243 |
| Nov 19, 2025 | 217.20 | 220.00 | 216.60 | 218.00 | 218.00 | 0.18% | 6,256,981 |
| Nov 18, 2025 | 223.00 | 223.00 | 216.36 | 217.60 | 217.60 | -2.16% | 8,303,890 |
| Nov 17, 2025 | 225.80 | 225.80 | 220.80 | 222.40 | 222.40 | -0.36% | 983,990 |
| Nov 14, 2025 | 221.20 | 225.00 | 216.40 | 223.20 | 223.20 | -0.09% | 1,202,185 |
| Nov 13, 2025 | 218.00 | 227.00 | 218.00 | 223.40 | 223.40 | 2.57% | 1,395,492 |
| Nov 12, 2025 | 216.80 | 220.40 | 216.60 | 217.80 | 217.80 | 0.18% | 615,477 |
| Nov 11, 2025 | 220.00 | 221.80 | 215.20 | 217.40 | 217.40 | -0.64% | 2,405,947 |
| Nov 10, 2025 | 217.20 | 220.00 | 216.40 | 218.80 | 218.80 | 1.48% | 1,322,113 |
| Nov 7, 2025 | 213.00 | 218.60 | 213.00 | 215.60 | 215.60 | -1.01% | 1,287,183 |
| Nov 6, 2025 | 221.60 | 222.40 | 215.20 | 217.80 | 217.80 | -1.54% | 1,506,806 |
| Nov 5, 2025 | 214.20 | 224.20 | 212.60 | 221.20 | 221.20 | 2.88% | 2,771,211 |
| Nov 4, 2025 | 221.00 | 223.60 | 207.80 | 215.00 | 215.00 | -2.36% | 3,368,734 |
| Nov 3, 2025 | 225.00 | 227.60 | 220.20 | 220.20 | 220.20 | -2.74% | 2,144,188 |
| Oct 31, 2025 | 240.60 | 240.60 | 226.40 | 226.40 | 226.40 | -2.92% | 4,049,835 |
| Oct 30, 2025 | 238.80 | 239.40 | 231.40 | 233.20 | 233.20 | -2.51% | 1,765,041 |
| Oct 29, 2025 | 239.40 | 242.80 | 239.00 | 239.20 | 239.20 | -0.91% | 1,355,061 |
| Oct 28, 2025 | 239.40 | 243.40 | 239.20 | 241.40 | 241.40 | -0.58% | 1,066,385 |
| Oct 27, 2025 | 243.00 | 243.20 | 238.60 | 242.80 | 242.80 | 1.00% | 2,956,234 |
| Oct 24, 2025 | 236.80 | 243.40 | 233.80 | 240.40 | 240.40 | 1.35% | 1,083,807 |
| Oct 23, 2025 | 229.60 | 237.40 | 225.40 | 237.20 | 237.20 | 4.31% | 1,295,763 |
| Oct 22, 2025 | 223.60 | 228.80 | 223.60 | 227.40 | 227.40 | 0.35% | 1,542,963 |
| Oct 21, 2025 | 223.00 | 227.80 | 223.00 | 226.60 | 226.60 | 0.18% | 941,101 |
| Oct 20, 2025 | 226.20 | 227.40 | 223.80 | 226.20 | 226.20 | 0.18% | 1,226,737 |
| Oct 17, 2025 | 228.00 | 228.40 | 223.19 | 225.80 | 225.80 | -1.83% | 979,462 |
| Oct 16, 2025 | 234.20 | 235.40 | 229.00 | 230.00 | 230.00 | -0.78% | 3,091,787 |