International Workplace Group plc - IWG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	225	228.4	228.4	229.69	225	214,060
December 23, 2025	232.8	229.4	229.4	234.2	227.6	931,615
December 22, 2025	232.2	232.2	232.2	234.6	230	1.44M
December 19, 2025	232.4	233	233	236	227.2	7.11M
December 18, 2025	232.2	232.8	232.8	236.8	224.8	2.3M
December 17, 2025	216.4	225.6	225.6	228.6	216.4	1.5M
December 16, 2025	227.8	222	222	227.8	220.2	1.41M
December 15, 2025	222	221.8	221.8	225.4	221	2.03M
December 12, 2025	215	221.4	221.4	223.2	215	1.53M
December 11, 2025	217.4	219.2	219.2	220.2	217.2	3.15M
December 10, 2025	220.2	219	219	221	218	783,991
December 09, 2025	224	221.6	221.6	227.6	220.2	804,594
December 08, 2025	224.4	223.4	223.4	226.8	221.6	1.03M
December 05, 2025	224.4	224.6	224.6	227.6	223	2.03M
December 04, 2025	232.6	227.2	227.2	233.8	218.8	2.29M
December 03, 2025	232.4	230.8	230.8	234	229.8	1.64M
December 02, 2025	231.6	231	231	234	226.8	2.13M
December 01, 2025	230.2	228	228	230.4	227.6	803,093
November 28, 2025	230	231.8	231.8	234.2	229.2	843,894
November 27, 2025	231.4	231.6	231.6	232	227.6	821,547
November 26, 2025	225.6	228.2	228.2	230	222.4	1.59M
November 25, 2025	222.4	225.6	225.6	225.6	220.8	798,196
November 24, 2025	219	223.4	223.4	225.2	215.2	1.91M
November 21, 2025	219.4	219.4	219.4	222.2	212.6	2.05M
November 20, 2025	214	215.2	215.2	218.8	214	1.18M
November 19, 2025	217.2	218	218	220	216.6	6.26M
November 18, 2025	223	217.6	217.6	223	216.36	8.3M
November 17, 2025	225.8	222.4	222.4	225.8	220.8	983,989
November 14, 2025	221.2	223.2	223.2	225	216.4	1.2M
November 13, 2025	218	223.4	223.4	227	218	1.4M
November 12, 2025	216.8	217.8	217.8	220.4	216.6	615,477
November 11, 2025	220	217.4	217.4	221.8	215.2	2.41M
November 10, 2025	217.2	218.8	218.8	220	216.4	1.32M
November 07, 2025	213	215.6	215.6	218.6	213	1.29M
November 06, 2025	221.6	217.8	217.8	222.4	215.2	1.51M
November 05, 2025	214.2	221.2	221.2	224.2	212.6	2.77M
November 04, 2025	221	215	215	223.6	207.8	3.37M
November 03, 2025	225	220.2	220.2	227.6	220.2	2.14M
October 31, 2025	240.6	226.4	226.4	240.6	226.4	4.05M
October 30, 2025	238.8	233.2	233.2	239.4	231.4	1.77M
October 29, 2025	239.4	239.2	239.2	242.8	239	1.36M
October 28, 2025	239.4	241.4	241.4	243.4	239.2	1.07M
October 27, 2025	243	242.8	242.8	243.2	238.6	2.96M
October 24, 2025	236.8	240.4	240.4	243.4	233.8	1.08M
October 23, 2025	229.6	237.2	237.2	237.4	225.4	1.3M
October 22, 2025	223.6	227.4	227.4	228.8	223.6	1.54M
October 21, 2025	223	226.6	226.6	227.8	223	941,104
October 20, 2025	226.2	226.2	226.2	227.4	223.8	1.23M
October 17, 2025	228	225.8	225.8	228.4	223.19	979,467
October 16, 2025	234.2	230	230	235.4	229	3.09M
October 15, 2025	230	231.8	231.8	233.6	228.67	1.25M
October 14, 2025	234.2	229.8	229.8	236.4	225	3.54M
October 13, 2025	240.4	234	234	240.4	233.6	1.9M
October 10, 2025	238	235.6	235.6	239.2	235.6	1.17M
October 09, 2025	236.8	236.8	236.8	239.23	232.2	5.64M
October 08, 2025	232	237	237	237	227.8	1.4M
October 07, 2025	234.8	231.6	231.6	235	229.6	3.48M
October 06, 2025	233	233	233	234.4	229.8	1.09M
October 03, 2025	228	231.8	231.8	232.6	227.4	1.4M
October 02, 2025	228	227.6	227.6	228	222.4	2.62M

International Workplace Group plc (IWG.L) LSE