International Workplace Group plc (LON:IWG)
London
· Delayed Price · Currency is GBP · Price in GBX 188.10
-0.30 (-0.16%)
Apr 29, 2026, 8:44 AM GMT
LON:IWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 188.10 | 189.60 | 185.70 | 187.60 | - | 1.08% | 1,923,200 |
| Apr 27, 2026 | 182.10 | 187.20 | 181.70 | 185.60 | 185.60 | -0.11% | 2,009,395 |
| Apr 24, 2026 | 187.50 | 189.20 | 184.40 | 185.80 | 185.80 | -2.21% | 3,111,705 |
| Apr 23, 2026 | 191.40 | 192.10 | 189.40 | 190.00 | 190.00 | -1.30% | 1,601,517 |
| Apr 22, 2026 | 195.70 | 197.30 | 191.30 | 192.50 | 192.50 | -1.99% | 4,159,150 |
| Apr 21, 2026 | 200.00 | 201.40 | 195.70 | 196.40 | 196.40 | -0.05% | 9,849,753 |
| Apr 20, 2026 | 195.20 | 197.00 | 194.00 | 196.50 | 196.50 | -1.85% | 17,519,110 |
| Apr 17, 2026 | 193.70 | 201.80 | 193.00 | 200.20 | 200.20 | 2.72% | 2,168,878 |
| Apr 16, 2026 | 191.70 | 196.40 | 191.40 | 194.90 | 194.90 | 1.67% | 1,879,154 |
| Apr 15, 2026 | 194.90 | 195.70 | 191.20 | 191.70 | 191.70 | -1.54% | 1,107,917 |
| Apr 14, 2026 | 188.50 | 194.90 | 187.60 | 194.70 | 194.70 | 5.76% | 2,403,658 |
| Apr 13, 2026 | 184.10 | 184.20 | 179.50 | 184.10 | 184.10 | - | 2,375,138 |
| Apr 10, 2026 | 183.80 | 188.60 | 183.80 | 184.10 | 184.10 | -0.43% | 1,695,159 |
| Apr 9, 2026 | 192.10 | 192.40 | 184.90 | 184.90 | 184.90 | -3.35% | 1,528,048 |
| Apr 8, 2026 | 186.80 | 193.70 | 186.70 | 191.30 | 191.30 | 6.57% | 5,363,947 |
| Apr 7, 2026 | 179.80 | 182.60 | 177.90 | 179.50 | 179.50 | 0.50% | 1,735,905 |
| Apr 2, 2026 | 177.70 | 179.70 | 174.70 | 178.60 | 178.60 | 0.34% | 1,513,107 |
| Apr 1, 2026 | 180.10 | 184.00 | 176.30 | 178.00 | 178.00 | 1.77% | 4,807,011 |
| Mar 31, 2026 | 173.50 | 177.50 | 173.10 | 174.90 | 174.90 | 0.81% | 4,883,815 |
| Mar 30, 2026 | 172.80 | 174.40 | 168.80 | 173.50 | 173.50 | -0.17% | 2,288,659 |
| Mar 27, 2026 | 176.30 | 176.50 | 172.90 | 173.80 | 173.80 | -1.08% | 2,505,927 |
| Mar 26, 2026 | 171.90 | 176.80 | 170.80 | 175.70 | 175.70 | 1.38% | 9,776,067 |
| Mar 25, 2026 | 167.20 | 174.40 | 167.20 | 173.30 | 173.30 | 2.54% | 2,266,262 |
| Mar 24, 2026 | 171.20 | 174.00 | 168.00 | 169.00 | 169.00 | -1.11% | 2,274,370 |
| Mar 23, 2026 | 164.50 | 175.20 | 164.10 | 170.90 | 170.90 | 1.24% | 3,966,410 |
| Mar 20, 2026 | 178.10 | 178.40 | 168.80 | 168.80 | 168.80 | -3.16% | 6,940,051 |
| Mar 19, 2026 | 182.30 | 182.60 | 173.50 | 174.30 | 174.30 | -5.32% | 3,368,841 |
| Mar 18, 2026 | 183.70 | 189.50 | 183.00 | 184.10 | 184.10 | 0.71% | 1,989,700 |
| Mar 17, 2026 | 189.30 | 189.30 | 182.30 | 182.80 | 182.80 | -0.71% | 4,364,288 |
| Mar 16, 2026 | 187.30 | 189.40 | 183.80 | 184.10 | 184.10 | -1.71% | 9,317,828 |
| Mar 13, 2026 | 197.30 | 197.30 | 187.30 | 187.30 | 187.30 | -2.90% | 2,744,628 |
| Mar 12, 2026 | 190.70 | 195.00 | 190.40 | 192.90 | 192.90 | 0.63% | 2,862,339 |
| Mar 11, 2026 | 199.10 | 200.80 | 191.70 | 191.70 | 191.70 | -4.44% | 3,230,198 |
| Mar 10, 2026 | 206.20 | 209.80 | 200.60 | 200.60 | 200.60 | -0.69% | 2,698,661 |
| Mar 9, 2026 | 208.80 | 208.80 | 197.50 | 202.00 | 202.00 | -5.16% | 4,638,490 |
| Mar 6, 2026 | 213.00 | 217.40 | 212.40 | 213.00 | 213.00 | 0.28% | 2,312,613 |
| 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% | 1,310,555 |
| 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% | 1,088,852 |
| Feb 17, 2026 | 213.40 | 224.40 | 212.80 | 223.20 | 223.20 | 3.91% | 2,715,361 |
| Feb 16, 2026 | 214.00 | 220.00 | 212.60 | 214.80 | 214.80 | -1.29% | 1,294,281 |
| 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 | 238.75 | 233.40 | 233.40 | 233.40 | -0.85% | 969,065 |
| Feb 3, 2026 | 249.20 | 250.20 | 234.60 | 235.40 | 235.40 | -5.61% | 3,606,075 |
| 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% | 2,917,626 |
| 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% | 1,250,299 |
| 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% | 567,598 |
| Dec 24, 2025 | 225.00 | 229.70 | 225.00 | 228.40 | 228.40 | -0.44% | 214,057 |
| 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% | 7,111,016 |
| Dec 18, 2025 | 232.20 | 236.80 | 224.80 | 232.80 | 232.80 | 3.19% | 2,049,885 |
| 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% | 1,534,131 |
| 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 |