LSE - Delayed Quote
GBp
International Workplace Group plc (IWG.L)
188.60
+2.50
(+1.34%)
At close: September 4 at 4:35:09 PM GMT+1
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
187.10
189.90
184.60
188.60
188.60
1,115,214
Sep 3, 2026
181.30
186.70
180.40
186.10
186.10
2,851,347
Sep 2, 2026
186.00
186.00
178.60
181.30
181.30
32,297,970
Sep 1, 2026
187.80
190.10
183.50
184.90
184.90
2,062,336
Aug 28, 2026
186.40
192.70
186.40
190.00
190.00
3,220,282
Aug 27, 2026
181.80
188.50
181.80
188.50
188.50
2,539,152
Aug 26, 2026
184.60
184.60
180.80
182.50
182.50
2,825,788
Aug 25, 2026
182.30
184.80
180.20
180.20
180.20
1,540,695
Aug 24, 2026
179.00
181.10
177.90
180.70
180.70
1,583,960
Aug 21, 2026
173.70
178.60
173.70
178.00
178.00
974,873
Aug 20, 2026
172.90
176.00
171.50
175.20
175.20
1,464,252
Aug 19, 2026
171.60
173.90
170.20
173.90
173.90
1,027,822
Aug 18, 2026
175.00
178.00
171.80
172.20
172.20
3,371,092
Aug 17, 2026
177.00
180.40
176.60
176.60
176.60
1,379,888
Aug 14, 2026
180.00
183.80
177.40
178.30
178.30
1,471,411
Aug 13, 2026
177.50
186.20
176.80
182.50
182.50
2,704,236
Aug 12, 2026
183.30
185.20
175.40
177.10
177.10
4,199,194
Aug 11, 2026
189.90
189.90
165.00
183.10
183.10
5,673,526
Aug 10, 2026
190.00
190.00
183.90
185.70
185.70
3,382,612
Aug 7, 2026
185.60
189.80
185.00
189.60
189.60
2,195,465
Aug 6, 2026
193.50
193.70
182.20
185.80
185.80
1,319,588
Aug 5, 2026
185.80
192.00
185.80
188.80
188.80
2,065,547
Aug 4, 2026
195.40
201.80
183.80
186.80
186.80
2,899,903
Aug 3, 2026
198.00
202.20
195.00
199.50
199.50
1,410,251
Jul 31, 2026
199.70
201.60
196.20
197.10
197.10
1,920,709
Jul 30, 2026
202.00
203.20
199.60
199.80
199.80
2,514,993
Jul 29, 2026
208.80
208.80
200.80
202.00
202.00
1,229,595
Jul 28, 2026
198.00
205.00
198.00
202.80
202.80
7,505,272
Jul 27, 2026
199.90
204.80
199.30
201.20
201.20
3,524,077
Jul 24, 2026
195.90
201.00
194.60
199.70
199.70
1,440,758
Jul 23, 2026
198.70
199.20
194.90
195.90
195.90
1,856,189
Jul 22, 2026
194.30
198.40
192.90
197.00
197.00
1,721,811
Jul 21, 2026
192.30
197.00
192.30
195.00
195.00
1,582,677
Jul 20, 2026
192.50
198.10
192.00
193.80
193.80
921,090
Jul 17, 2026
197.70
198.00
191.40
194.00
194.00
2,667,100
Jul 16, 2026
189.70
194.60
189.70
194.60
194.60
1,017,431
Jul 15, 2026
187.40
196.20
187.10
192.00
192.00
2,775,156
Jul 14, 2026
190.60
192.50
187.20
189.00
189.00
6,823,243
Jul 13, 2026
189.90
193.80
189.20
191.90
191.90
4,241,596
Jul 10, 2026
193.20
193.20
187.20
190.10
190.10
1,055,266
Jul 9, 2026
190.70
190.70
186.20
187.60
187.60
1,461,995
Jul 8, 2026
192.80
194.20
185.10
187.20
187.20
1,316,990
Jul 7, 2026
193.20
196.50
192.90
193.00
193.00
5,875,646
Jul 6, 2026
190.00
195.00
190.00
195.00
195.00
2,874,271
Jul 3, 2026
191.00
192.20
190.00
191.30
191.30
708,072
Jul 2, 2026
187.10
191.60
185.50
191.10
191.10
1,456,103
Jul 1, 2026
187.40
189.30
181.80
188.00
188.00
1,481,257
Jun 30, 2026
186.60
192.14
185.00
185.00
185.00
3,325,128
Jun 29, 2026
185.90
186.90
183.50
183.50
183.50
8,668,845
Jun 26, 2026
189.40
190.20
184.90
185.90
185.90
8,552,566
Jun 25, 2026
184.00
189.80
184.00
188.40
188.40
3,602,051
Jun 24, 2026
183.80
188.70
182.60
186.60
186.60
5,227,553
Jun 23, 2026
179.20
183.70
177.70
182.10
182.10
2,405,462
Jun 22, 2026
186.70
186.70
181.30
181.50
181.50
8,916,926
Jun 19, 2026
181.30
185.40
181.30
184.10
184.10
4,986,603
Jun 18, 2026
181.30
184.40
180.50
182.60
182.60
2,098,646
Jun 17, 2026
186.00
187.10
182.00
183.60
183.60
14,110,181
Jun 16, 2026
186.80
186.80
180.00
184.70
184.70
1,641,801
Jun 15, 2026
185.00
190.50
182.10
182.10
182.10
1,413,361
Jun 12, 2026
181.50
183.80
177.60
182.70
182.70
2,596,585
Jun 11, 2026
178.50
181.50
177.80
179.30
179.30
1,536,476
Jun 10, 2026
181.60
181.60
174.90
178.30
178.30
925,884
Jun 9, 2026
175.00
179.60
174.90
176.90
176.90
1,301,542
Jun 8, 2026
176.10
177.30
173.40
176.40
176.40
5,588,278
Jun 5, 2026
182.10
184.70
178.00
178.10
178.10
1,773,215
Jun 4, 2026
181.70
183.90
180.20
183.00
183.00
2,048,230
Jun 3, 2026
186.50
186.70
181.30
181.30
181.30
2,511,907
Jun 2, 2026
186.70
188.90
184.30
186.00
186.00
1,903,118
Jun 1, 2026
190.00
190.00
184.10
185.60
185.60
1,479,806
May 29, 2026
193.80
193.80
188.30
189.20
189.20
3,426,027
May 28, 2026
186.50
189.70
185.20
188.40
188.40
1,791,737
May 27, 2026
185.20
190.20
185.20
187.70
187.70
2,244,585
May 26, 2026
190.00
190.00
184.10
187.00
187.00
3,936,626
May 22, 2026
186.80
189.70
184.80
185.40
185.40
4,632,986
May 21, 2026
194.00
194.10
187.20
187.20
187.20
9,472,838
May 20, 2026
186.10
193.30
185.60
192.00
192.00
2,343,775
May 19, 2026
187.50
191.50
187.50
188.20
188.20
9,302,653
May 18, 2026
186.00
190.80
184.50
187.50
187.50
11,145,752
May 15, 2026
190.50
191.10
184.40
187.50
187.50
2,025,701
May 14, 2026
191.00
192.80
189.10
191.60
191.60
1,444,861
May 13, 2026
188.10
193.90
185.10
191.00
191.00
1,884,917
May 12, 2026
187.20
192.80
176.50
187.40
187.40
5,503,128
May 11, 2026
187.50
191.30
185.20
188.30
188.30
1,848,084
May 8, 2026
183.90
188.10
183.20
187.70
187.70
1,971,932
May 7, 2026
185.10
188.90
185.10
186.40
186.40
1,843,323
May 6, 2026
183.10
191.30
183.10
187.20
187.20
14,046,817
May 5, 2026
182.30
185.20
180.70
183.50
183.50
17,569,621
May 1, 2026
188.40
188.40
183.90
185.60
185.60
1,389,412
Apr 30, 2026
0.6852
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
182.20
187.30
179.80
184.80
184.80
2,393,923
Apr 29, 2026
188.00
191.00
183.00
183.00
182.99
3,360,137
Apr 28, 2026
188.10
189.60
185.70
188.40
188.39
3,477,335
Apr 27, 2026
182.10
187.20
181.70
185.60
185.59
2,009,395
Apr 24, 2026
187.50
189.20
184.40
185.80
185.79
3,111,704
Apr 23, 2026
191.40
192.40
189.40
190.00
189.99
1,601,514
Apr 22, 2026
195.70
198.40
191.30
192.50
192.49
4,159,367
Apr 21, 2026
200.00
201.40
195.70
196.40
196.39
9,849,937
Apr 20, 2026
195.20
197.00
194.00
196.50
196.49
17,519,117
Apr 17, 2026
193.70
201.80
193.00
200.20
200.19
2,168,877
Apr 16, 2026
191.70
196.40
191.40
194.90
194.89
1,879,153
Apr 15, 2026
194.90
195.70
191.20
191.70
191.69
1,107,916
Apr 14, 2026
188.50
194.90
186.60
194.70
194.69
2,411,567
Apr 13, 2026
184.10
184.20
179.50
184.10
184.09
2,375,138
Apr 10, 2026
183.80
188.60
183.80
184.10
184.09
1,695,159
Apr 9, 2026
192.10
192.40
184.90
184.90
184.89
1,528,048
Apr 8, 2026
186.80
193.70
186.70
191.30
191.29
5,365,385
Apr 7, 2026
179.80
182.60
177.90
179.50
179.49
1,735,891
Apr 2, 2026
177.70
179.70
174.70
178.60
178.59
1,513,107
Apr 1, 2026
180.10
184.00
176.30
178.00
177.99
4,807,011
Mar 31, 2026
173.50
177.50
173.10
174.90
174.89
4,883,814
Mar 30, 2026
172.80
175.50
168.80
173.50
173.49
2,288,645
Mar 27, 2026
176.30
177.63
172.85
173.80
173.79
7,735,313
Mar 26, 2026
171.90
176.80
170.80
175.70
175.69
9,776,067
Mar 25, 2026
167.20
174.40
167.20
173.30
173.29
2,287,694
Mar 24, 2026
171.20
174.00
168.00
169.00
168.99
2,274,370
Mar 23, 2026
164.50
175.20
163.50
170.90
170.89
3,969,031
Mar 20, 2026
178.10
178.40
168.80
168.80
168.79
10,331,833
Mar 19, 2026
182.30
182.60
173.50
174.30
174.29
3,368,841
Mar 18, 2026
183.70
189.50
183.00
184.10
184.09
1,989,699
Mar 17, 2026
189.30
189.30
182.30
182.80
182.79
4,364,287
Mar 16, 2026
187.30
189.40
183.80
184.10
184.09
9,317,828
Mar 13, 2026
197.30
197.30
187.30
187.30
187.29
2,744,628
Mar 12, 2026
190.70
195.00
190.40
192.90
192.89
2,862,338
Mar 11, 2026
199.10
200.80
191.70
191.70
191.69
3,230,198
Mar 10, 2026
206.20
209.80
200.60
200.60
200.59
2,698,661
Mar 9, 2026
208.80
208.80
197.50
202.00
201.99
4,638,489
Mar 6, 2026
213.00
217.40
212.40
213.00
212.99
2,312,613
Mar 5, 2026
211.00
213.40
207.40
212.40
212.39
4,359,091
Mar 4, 2026
203.80
212.60
202.60
212.60
212.59
2,397,483
Mar 3, 2026
212.00
214.00
192.00
203.40
203.39
4,830,863
Mar 2, 2026
216.80
215.40
211.60
213.00
212.99
2,348,028
Feb 27, 2026
224.80
227.80
220.00
222.60
222.59
3,288,030
Feb 26, 2026
223.00
227.80
221.00
224.60
224.59
1,571,790
Feb 25, 2026
222.00
222.20
218.00
222.20
222.19
4,253,573
Feb 24, 2026
221.20
225.20
217.70
218.40
218.39
4,181,327
Feb 23, 2026
232.40
232.40
221.40
221.40
221.39
1,310,554
Feb 20, 2026
229.20
230.60
227.20
228.60
228.59
915,804
Feb 19, 2026
230.00
232.00
225.40
226.40
226.39
1,947,462
Feb 18, 2026
224.40
228.00
222.60
226.60
226.59
1,088,851
Feb 17, 2026
213.40
224.40
212.80
223.20
223.19
2,715,361
Feb 16, 2026
214.00
220.00
212.60
214.80
214.79
1,294,281
Feb 13, 2026
224.40
224.40
217.60
217.60
217.59
2,187,180
Feb 12, 2026
246.20
248.40
223.20
223.20
223.19
6,515,529
Feb 11, 2026
245.20
248.40
242.80
245.20
245.19
2,512,270
Feb 10, 2026
236.40
246.20
234.80
244.20
244.19
3,612,234
Feb 9, 2026
230.00
238.80
230.00
237.00
236.99
1,481,717
Feb 6, 2026
229.40
238.00
228.60
228.80
228.79
1,647,075
Feb 5, 2026
233.40
236.80
229.20
230.20
230.19
1,424,637
Feb 4, 2026
234.00
238.75
233.40
233.40
233.39
969,064
Feb 3, 2026
249.20
250.20
234.60
235.40
235.39
3,606,075
Feb 2, 2026
242.60
250.60
242.60
249.40
249.39
3,138,697
Jan 30, 2026
244.80
248.80
244.59
247.20
247.19
2,995,089
Jan 29, 2026
249.80
250.00
244.87
246.40
246.39
2,135,716
Jan 28, 2026
247.60
249.60
245.40
247.80
247.79
1,453,795
Jan 27, 2026
250.00
250.00
245.60
247.60
247.59
2,217,082
Jan 26, 2026
243.00
249.20
243.00
249.20
249.19
1,983,247
Jan 23, 2026
241.60
246.00
239.60
245.40
245.39
1,198,766
Jan 22, 2026
243.40
246.20
239.60
241.20
241.19
1,248,491
Jan 21, 2026
236.80
242.00
235.15
239.60
239.59
1,465,314
Jan 20, 2026
236.40
242.60
236.40
237.80
237.79
2,917,625
Jan 19, 2026
243.60
246.40
239.40
241.60
241.59
978,106
Jan 16, 2026
243.20
245.40
242.00
245.00
244.99
1,120,055
Jan 15, 2026
239.00
245.07
238.00
243.60
243.59
3,792,444
Jan 14, 2026
232.40
238.20
232.40
238.00
237.99
831,417
Jan 13, 2026
238.20
239.00
233.00
234.20
234.19
1,275,461
Jan 12, 2026
241.20
241.40
237.20
237.40
237.39
742,249
Jan 9, 2026
240.00
240.80
237.00
239.20
239.19
897,776
Jan 8, 2026
234.80
238.40
234.80
237.40
237.39
1,310,097
Jan 7, 2026
229.60
237.20
229.60
237.00
236.99
958,961
Jan 6, 2026
227.80
234.80
225.00
232.80
232.79
1,278,448
Jan 5, 2026
225.60
229.00
225.20
227.40
227.39
1,388,651
Jan 2, 2026
237.40
237.40
226.00
226.40
226.39
1,250,299
Dec 31, 2025
233.00
234.80
231.20
231.40
231.39
353,165
Dec 30, 2025
232.00
233.80
230.40
233.80
233.79
642,729
Dec 29, 2025
229.00
231.00
227.20
230.80
230.79
567,597
Dec 24, 2025
225.00
229.70
225.00
228.40
228.39
214,056
Dec 23, 2025
232.80
234.20
227.60
229.40
229.39
931,635
Dec 22, 2025
232.20
234.60
230.00
232.20
232.19
1,442,138
Dec 19, 2025
232.40
236.00
227.20
233.00
232.99
7,111,015
Dec 18, 2025
232.20
236.80
224.80
232.80
232.79
2,049,884
Dec 17, 2025
216.40
228.60
216.40
225.60
225.59
1,393,475
Dec 16, 2025
227.80
227.80
220.20
222.00
221.99
1,409,128
Dec 15, 2025
222.00
225.40
221.00
221.80
221.79
2,032,646
Dec 12, 2025
215.00
223.20
215.00
221.40
221.39
1,534,130
Dec 11, 2025
217.40
220.20
217.20
219.20
219.19
3,152,794
Dec 10, 2025
220.20
221.00
218.00
219.00
218.99
783,980
Dec 9, 2025
224.00
227.60
220.20
221.60
221.59
804,594
Dec 8, 2025
224.40
226.80
221.60
223.40
223.39
1,025,076
Dec 5, 2025
224.40
227.60
223.00
224.60
224.59
2,034,857
Dec 4, 2025
232.60
233.80
218.80
227.20
227.19
2,289,734
Dec 3, 2025
232.40
234.00
229.80
230.80
230.79
1,639,027
Dec 2, 2025
231.60
234.00
226.80
231.00
230.99
2,134,593
Dec 1, 2025
230.20
230.40
227.60
228.00
227.99
803,093
Nov 28, 2025
230.00
234.20
229.20
231.80
231.79
843,894
Nov 27, 2025
231.40
232.00
227.60
231.60
231.59
821,545
Nov 26, 2025
225.60
230.20
222.40
228.20
228.19
1,587,963
Nov 25, 2025
222.40
225.60
220.80
225.60
225.59
798,196
Nov 24, 2025
219.00
225.20
215.20
223.40
223.39
1,911,976
Nov 21, 2025
219.40
222.20
212.60
219.40
219.39
2,045,663
Nov 20, 2025
214.00
220.20
214.00
215.20
215.19
1,175,242
Nov 19, 2025
217.20
220.00
216.60
218.00
217.99
6,256,980
Nov 18, 2025
223.00
223.00
216.36
217.60
217.59
8,303,890
Nov 17, 2025
225.80
225.80
220.80
222.40
222.39
983,989
Nov 14, 2025
221.20
225.00
216.40
223.20
223.19
1,202,184
Nov 13, 2025
218.00
227.00
218.00
223.40
223.39
1,395,492
Nov 12, 2025
216.80
220.40
216.60
217.80
217.79
615,477
Nov 11, 2025
220.00
221.80
215.20
217.40
217.39
2,405,946
Nov 10, 2025
217.20
220.00
216.40
218.80
218.79
1,322,112
Nov 7, 2025
213.00
218.60
213.00
215.60
215.59
1,287,182
Nov 6, 2025
221.60
222.40
215.20
217.80
217.79
1,506,806
Nov 5, 2025
214.20
224.20
212.60
221.20
221.19
2,771,210
Nov 4, 2025
221.00
223.60
207.80
215.00
214.99
3,368,733
Nov 3, 2025
225.00
227.60
220.20
220.20
220.19
2,144,188
Oct 31, 2025
240.60
240.60
226.40
226.40
226.39
4,049,835
Oct 30, 2025
238.80
239.40
231.40
233.20
233.19
1,765,041
Oct 29, 2025
239.40
242.80
239.00
239.20
239.19
1,355,061
Oct 28, 2025
239.40
243.40
239.20
241.40
241.39
1,066,385
Oct 27, 2025
243.00
243.20
238.60
242.80
242.79
2,956,234
Oct 24, 2025
236.80
243.40
233.80
240.40
240.39
1,083,807
Oct 23, 2025
229.60
237.40
225.40
237.20
237.19
1,295,762
Oct 22, 2025
223.60
228.80
223.60
227.40
227.39
1,542,963
Oct 21, 2025
223.00
227.80
223.00
226.60
226.59
941,101
Oct 20, 2025
226.20
227.40
223.80
226.20
226.19
1,226,736
Oct 17, 2025
228.00
228.40
223.18
225.80
225.79
979,462
Oct 16, 2025
234.20
235.40
229.00
230.00
229.99
3,091,786
Oct 15, 2025
230.00
233.60
228.67
231.80
231.79
1,253,280
Oct 14, 2025
234.20
236.40
225.00
229.80
229.79
3,541,867
Oct 13, 2025
240.40
240.40
233.60
234.00
233.99
1,895,792
Oct 10, 2025
238.00
239.20
231.40
235.60
235.59
1,166,181
Oct 9, 2025
236.80
239.23
232.20
236.80
236.79
5,640,622
Oct 8, 2025
232.00
237.00
227.80
237.00
236.99
1,402,791
Oct 7, 2025
234.80
235.00
229.60
231.60
231.59
3,478,138
Oct 6, 2025
233.00
234.40
229.80
233.00
232.99
1,088,208
Oct 3, 2025
228.00
232.60
227.40
231.80
231.79
1,401,161
Oct 2, 2025
228.00
228.00
222.40
227.60
227.59
11,014,923
Oct 1, 2025
222.60
227.40
218.06
224.40
224.39
2,360,796
Sep 30, 2025
219.00
223.22
215.80
223.20
223.19
4,280,611
Sep 29, 2025
215.60
218.80
213.60
218.80
218.79
3,199,563
Sep 26, 2025
205.60
215.00
205.60
214.40
214.39
10,498,277
Sep 25, 2025
205.40
210.20
204.60
210.20
210.19
13,028,564
Sep 24, 2025
205.20
206.60
203.00
206.20
206.19
2,364,503
Sep 23, 2025
205.00
206.00
202.40
205.20
205.19
10,617,912
Sep 22, 2025
204.00
205.00
201.20
204.60
204.59
1,196,738
Sep 19, 2025
200.80
206.00
199.70
203.60
203.59
12,518,248
Sep 18, 2025
0.32999998
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2025
196.10
199.90
194.00
199.90
199.89
1,942,350
Sep 17, 2025
193.30
195.70
190.00
194.60
194.59
1,689,851
Sep 16, 2025
195.20
196.80
191.90
192.00
191.99
1,412,383
Sep 15, 2025
198.50
200.60
195.10
196.00
195.99
1,799,801
Sep 12, 2025
198.80
200.20
197.20
198.80
198.79
4,225,904
Sep 11, 2025
195.20
199.00
195.20
198.00
197.99
1,452,400
Sep 10, 2025
200.60
201.80
195.40
195.90
195.89
39,067,363
Sep 9, 2025
199.30
203.00
198.70
200.40
200.39
1,602,672
Sep 8, 2025
201.40
203.20
199.40
201.20
201.19
7,951,185
Sep 5, 2025
196.60
202.60
195.00
201.20
201.19
2,760,626
Sep 4, 2025
192.20
195.90
191.80
194.80
194.79
6,615,289
