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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	229.2	228.6	228.6	230.6	227.2	915,803
February 19, 2026	230	226.4	226.4	232	225.4	1.95M
February 18, 2026	224.4	226.6	226.6	228	222.6	1.09M
February 17, 2026	213.4	223.2	223.2	224.4	212.8	2.72M
February 16, 2026	214	214.8	214.8	220	212.6	1.29M
February 13, 2026	224.4	217.6	217.6	224.4	217.6	2.18M
February 12, 2026	246.2	223.2	223.2	248.4	223.2	6.52M
February 11, 2026	245.2	245.2	245.2	248.4	242.8	2.51M
February 10, 2026	236.4	244.2	244.2	246.2	234.8	3.61M
February 09, 2026	230	237	237	238.8	230	1.48M
February 06, 2026	229.4	228.8	228.8	238	228.6	1.65M
February 05, 2026	233.4	230.2	230.2	236.8	229.2	1.42M
February 04, 2026	234	233.4	233.4	238.75	233.4	969,064
February 03, 2026	249.2	235.4	235.4	250.2	234.6	3.61M
February 02, 2026	242.6	249.4	249.4	250.6	242.6	3.14M
January 30, 2026	244.8	247.2	247.2	248.8	244.59	3M
January 29, 2026	249.8	246.4	246.4	250.8	244.87	2.14M
January 28, 2026	247.6	247.8	247.8	249.6	245.4	1.45M
January 27, 2026	250	247.6	247.6	250	245.6	2.22M
January 26, 2026	243	249.2	249.2	249.2	243	1.98M
January 23, 2026	241.6	245.4	245.4	246	239.6	1.2M
January 22, 2026	243.4	241.2	241.2	246.2	239.6	1.25M
January 21, 2026	236.8	239.6	239.6	242	235.15	1.47M
January 20, 2026	236.4	237.8	237.8	242.6	236.4	2.92M
January 19, 2026	243.6	241.6	241.6	246.4	239.4	1.29M
January 16, 2026	243.2	245	245	245.4	242	1.1M
January 15, 2026	239	243.6	243.6	245.07	238	3.79M
January 14, 2026	232.4	238	238	238.2	232.4	831,415
January 13, 2026	238.2	234.2	234.2	239	233	1.28M
January 12, 2026	241.2	237.4	237.4	241.4	237.2	742,254
January 09, 2026	240	239.2	239.2	240.8	237	897,778
January 08, 2026	234.8	237.4	237.4	238.4	234.8	1.31M
January 07, 2026	229.6	237	237	237.2	229.6	958,961
January 06, 2026	227.8	234.6	232.8	234.6	225	1.28M
January 05, 2026	225.6	227.4	227.4	229	225.2	1.39M
January 02, 2026	237.4	226.4	226.4	237.4	226	1.25M
December 31, 2025	233	231.4	231.4	234.8	231.2	353,167
December 30, 2025	232	233.8	233.8	233.8	230.4	642,729
December 29, 2025	229	230.8	230.8	231	227.2	567,610
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

International Workplace Group plc (IWG.L) LSE