International Workplace Group plc (LON:IWG)
London
· Delayed Price · Currency is GBP · Price in GBX 224.60
-2.60 (-1.14%)
At close: Dec 5, 2025
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 230.00 | 233.60 | 228.67 | 231.80 | 231.80 | 0.87% | 1,253,281 |
| Oct 14, 2025 | 234.20 | 236.40 | 225.00 | 229.80 | 229.80 | -1.79% | 3,541,867 |
| Oct 13, 2025 | 240.40 | 240.40 | 233.60 | 234.00 | 234.00 | -0.68% | 1,895,792 |
| Oct 10, 2025 | 238.00 | 239.20 | 231.40 | 235.60 | 235.60 | -0.51% | 1,166,181 |
| Oct 9, 2025 | 236.80 | 239.23 | 232.20 | 236.80 | 236.80 | -0.08% | 5,640,623 |
| Oct 8, 2025 | 232.00 | 237.00 | 227.80 | 237.00 | 237.00 | 2.33% | 1,402,792 |
| Oct 7, 2025 | 234.80 | 235.00 | 229.60 | 231.60 | 231.60 | -0.60% | 3,478,139 |
| Oct 6, 2025 | 233.00 | 234.40 | 229.80 | 233.00 | 233.00 | 0.52% | 1,088,209 |
| Oct 3, 2025 | 228.00 | 232.60 | 227.40 | 231.80 | 231.80 | 1.85% | 1,401,162 |
| Oct 2, 2025 | 228.00 | 228.00 | 222.40 | 227.60 | 227.60 | 1.43% | 11,014,920 |
| Oct 1, 2025 | 222.60 | 227.40 | 218.06 | 224.40 | 224.40 | 0.54% | 2,360,797 |
| Sep 30, 2025 | 219.00 | 223.22 | 215.80 | 223.20 | 223.20 | 2.01% | 4,280,612 |
| Sep 29, 2025 | 215.60 | 218.80 | 213.60 | 218.80 | 218.80 | 2.05% | 3,199,564 |
| Sep 26, 2025 | 205.60 | 215.00 | 205.60 | 214.40 | 214.40 | 2.00% | 10,498,270 |
| Sep 25, 2025 | 205.40 | 210.20 | 204.60 | 210.20 | 210.20 | 1.94% | 13,028,560 |
| Sep 24, 2025 | 205.20 | 206.60 | 203.00 | 206.20 | 206.20 | 0.49% | 2,364,503 |
| Sep 23, 2025 | 205.00 | 206.00 | 202.40 | 205.20 | 205.20 | 0.29% | 10,617,910 |
| Sep 22, 2025 | 204.00 | 205.00 | 201.20 | 204.60 | 204.60 | 0.49% | 1,196,739 |
| Sep 19, 2025 | 200.80 | 206.00 | 199.70 | 203.60 | 203.60 | 1.85% | 12,518,240 |
| Sep 18, 2025 | 196.10 | 199.90 | 194.00 | 199.90 | 199.90 | 2.72% | 1,942,351 |
| Sep 17, 2025 | 193.30 | 195.70 | 190.00 | 194.60 | 194.27 | 1.35% | 1,689,851 |
| Sep 16, 2025 | 195.20 | 196.80 | 191.90 | 192.00 | 191.67 | -2.04% | 1,412,384 |
| Sep 15, 2025 | 198.50 | 200.60 | 195.10 | 196.00 | 195.67 | -1.41% | 1,799,802 |
| Sep 12, 2025 | 198.80 | 200.20 | 197.20 | 198.80 | 198.46 | 0.40% | 4,225,905 |
| Sep 11, 2025 | 195.20 | 199.00 | 195.20 | 198.00 | 197.66 | 1.07% | 1,452,400 |
| Sep 10, 2025 | 200.60 | 201.80 | 195.40 | 195.90 | 195.57 | -2.25% | 39,067,360 |
| Sep 9, 2025 | 199.30 | 203.00 | 198.70 | 200.40 | 200.06 | -0.40% | 1,602,673 |
| Sep 8, 2025 | 201.40 | 203.20 | 199.40 | 201.20 | 200.86 | - | 7,951,186 |
| Sep 5, 2025 | 196.60 | 202.60 | 195.00 | 201.20 | 200.86 | 3.29% | 2,760,626 |
| Sep 4, 2025 | 192.20 | 195.90 | 191.80 | 194.80 | 194.47 | 1.41% | 6,615,289 |
| Sep 3, 2025 | 195.50 | 197.10 | 191.00 | 192.10 | 191.77 | -0.67% | 2,447,650 |
| Sep 2, 2025 | 202.60 | 204.00 | 193.40 | 193.40 | 193.07 | -5.10% | 2,749,265 |
| Sep 1, 2025 | 202.60 | 204.00 | 200.20 | 203.80 | 203.45 | 0.69% | 1,666,573 |
| Aug 29, 2025 | 204.20 | 207.40 | 202.40 | 202.40 | 202.06 | -0.39% | 2,202,348 |
| Aug 28, 2025 | 204.20 | 207.60 | 202.20 | 203.20 | 202.86 | -1.36% | 2,257,935 |
| Aug 27, 2025 | 206.20 | 210.40 | 203.80 | 206.00 | 205.65 | -0.77% | 2,176,772 |
| Aug 26, 2025 | 198.90 | 210.60 | 197.30 | 207.60 | 207.25 | 2.98% | 3,818,029 |
| Aug 22, 2025 | 195.00 | 203.20 | 195.00 | 201.60 | 201.26 | 2.86% | 1,865,478 |
| Aug 21, 2025 | 194.90 | 197.60 | 193.30 | 196.00 | 195.67 | 0.72% | 3,039,964 |
| Aug 20, 2025 | 197.60 | 201.40 | 193.00 | 194.60 | 194.27 | -2.70% | 4,283,157 |
| Aug 19, 2025 | 215.00 | 219.60 | 187.20 | 200.00 | 199.66 | -12.82% | 11,306,700 |
| Aug 18, 2025 | 228.20 | 230.80 | 226.80 | 229.40 | 229.01 | -0.17% | 1,756,520 |
| Aug 15, 2025 | 225.60 | 233.80 | 225.60 | 229.80 | 229.41 | -0.95% | 677,096 |
| Aug 14, 2025 | 232.80 | 233.80 | 230.20 | 232.00 | 231.61 | - | 1,968,748 |
| Aug 13, 2025 | 227.80 | 232.00 | 224.40 | 232.00 | 231.61 | 1.84% | 2,322,343 |
| Aug 12, 2025 | 231.00 | 231.00 | 225.80 | 227.80 | 227.41 | 0.35% | 1,005,925 |
| Aug 11, 2025 | 230.00 | 230.00 | 224.80 | 227.00 | 226.62 | -1.05% | 1,394,049 |
| Aug 8, 2025 | 227.20 | 230.40 | 224.20 | 229.40 | 229.01 | 2.05% | 2,400,716 |
| Aug 7, 2025 | 222.80 | 227.00 | 221.80 | 224.80 | 224.42 | 0.81% | 1,182,441 |
| Aug 6, 2025 | 223.80 | 228.00 | 223.00 | 223.00 | 222.62 | -1.33% | 1,427,194 |
| Aug 5, 2025 | 222.60 | 226.80 | 220.80 | 226.00 | 225.62 | 2.26% | 1,695,835 |
| Aug 4, 2025 | 220.40 | 221.40 | 217.80 | 221.00 | 220.63 | 1.19% | 1,393,371 |
| Aug 1, 2025 | 220.40 | 221.20 | 217.20 | 218.40 | 218.03 | -1.36% | 1,434,885 |
| Jul 31, 2025 | 219.40 | 222.00 | 219.40 | 221.40 | 221.02 | 0.82% | 1,305,446 |
| Jul 30, 2025 | 221.40 | 221.40 | 218.40 | 219.60 | 219.23 | -0.18% | 1,481,513 |
| Jul 29, 2025 | 220.40 | 222.80 | 219.40 | 220.00 | 219.63 | -0.36% | 1,215,765 |
| Jul 28, 2025 | 225.00 | 225.00 | 219.40 | 220.80 | 220.43 | -0.90% | 839,891 |
| Jul 25, 2025 | 219.20 | 223.20 | 219.20 | 222.80 | 222.42 | - | 1,146,985 |
| Jul 24, 2025 | 220.60 | 223.20 | 219.20 | 222.80 | 222.42 | 1.83% | 1,168,683 |
| Jul 23, 2025 | 222.40 | 225.20 | 218.80 | 218.80 | 218.43 | -1.00% | 2,680,847 |
| Jul 22, 2025 | 225.40 | 226.20 | 219.60 | 221.00 | 220.63 | -1.78% | 2,565,143 |
| Jul 21, 2025 | 223.00 | 225.20 | 221.40 | 225.00 | 224.62 | 1.90% | 1,251,717 |
| Jul 18, 2025 | 220.00 | 221.60 | 217.80 | 220.80 | 220.43 | 1.38% | 2,057,247 |