IWG (IWG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IWG

Date Open High Low Close* Volume
25/04/2024 183.30p 184.10p 181.90p 183.80p 1016361
24/04/2024 184.60p 185.30p 182.30p 183.50p 791632
23/04/2024 187.50p 187.50p 183.50p 185.50p 702089
22/04/2024 180.90p 184.50p 180.90p 184.50p 525621
19/04/2024 180.90p 182.60p 179.10p 181.80p 727944
18/04/2024 182.10p 183.50p 180.40p 182.90p 524397
17/04/2024 179.00p 182.80p 178.30p 181.40p 867475
16/04/2024 177.70p 180.60p 177.70p 179.30p 1235636
15/04/2024 179.00p 184.30p 177.10p 182.10p 576060
12/04/2024 189.50p 189.50p 177.90p 178.40p 1506102
11/04/2024 183.00p 186.70p 182.80p 185.00p 1927242
10/04/2024 185.00p 189.10p 181.90p 184.50p 1000376
09/04/2024 186.80p 188.16p 185.70p 187.00p 470908
08/04/2024 186.40p 191.00p 186.40p 187.60p 1133399
05/04/2024 185.20p 186.80p 182.70p 186.80p 768297
04/04/2024 185.80p 191.40p 185.80p 188.70p 718243
03/04/2024 184.00p 187.60p 184.00p 186.90p 785898
02/04/2024 193.80p 195.60p 184.40p 187.20p 1026508
28/03/2024 194.80p 196.30p 192.90p 192.90p 655309
27/03/2024 198.00p 198.00p 192.70p 195.50p 4480440
26/03/2024 193.40p 196.20p 193.20p 194.70p 731456
25/03/2024 191.30p 194.44p 191.30p 193.30p 697740
22/03/2024 193.50p 193.70p 189.70p 192.80p 851782
21/03/2024 187.00p 192.20p 186.00p 190.40p 1190927
20/03/2024 180.70p 180.70p 180.10p 184.70p 2489145
19/03/2024 180.70p 180.90p 178.20p 180.10p 566837
18/03/2024 181.80p 181.80p 179.20p 180.70p 498143
15/03/2024 185.00p 185.00p 180.30p 181.00p 1322045
14/03/2024 180.70p 184.00p 180.70p 182.20p 635476
13/03/2024 180.20p 183.80p 180.00p 181.30p 723060
12/03/2024 183.00p 184.11p 179.90p 180.00p 922225
11/03/2024 182.00p 183.10p 179.90p 181.90p 1303590
08/03/2024 179.20p 183.90p 177.60p 182.30p 1493688
07/03/2024 179.10p 180.40p 175.70p 177.90p 3267460
06/03/2024 184.20p 184.20p 175.30p 178.00p 1313649
05/03/2024 182.40p 182.40p 171.60p 180.00p 2158190
04/03/2024 187.90p 188.40p 183.50p 184.80p 939936
01/03/2024 187.00p 189.10p 185.10p 188.00p 2238397
29/02/2024 188.00p 188.80p 185.80p 185.80p 2274363
28/02/2024 189.00p 190.10p 185.40p 186.20p 2402439
27/02/2024 193.90p 193.90p 186.90p 186.90p 835287
26/02/2024 197.50p 198.00p 190.80p 191.40p 1114055
23/02/2024 201.20p 202.80p 195.70p 197.60p 1605186
22/02/2024 201.60p 201.60p 196.40p 201.20p 291915
21/02/2024 202.60p 202.60p 197.00p 197.10p 326887
20/02/2024 199.70p 199.70p 196.00p 197.70p 535070
19/02/2024 199.20p 201.00p 198.46p 199.70p 810512
16/02/2024 197.00p 200.80p 197.00p 200.80p 13855363
15/02/2024 194.30p 198.40p 193.27p 197.50p 629121
14/02/2024 191.00p 195.20p 188.80p 192.60p 845958
13/02/2024 198.90p 200.27p 189.40p 190.60p 1625999
12/02/2024 195.50p 198.80p 195.50p 198.80p 603314
09/02/2024 198.00p 200.00p 191.10p 193.40p 1677597
08/02/2024 193.00p 196.80p 193.00p 195.70p 2568687
07/02/2024 191.30p 192.60p 189.30p 191.90p 4610308
06/02/2024 187.20p 190.20p 186.20p 190.20p 872434
05/02/2024 189.00p 192.70p 185.20p 186.70p 1955468
02/02/2024 189.00p 190.70p 185.89p 189.00p 887877
01/02/2024 183.90p 188.40p 183.90p 184.70p 4467643
31/01/2024 181.30p 188.60p 180.90p 187.90p 8516240
30/01/2024 184.40p 186.60p 183.40p 184.70p 4424344
29/01/2024 185.00p 187.50p 183.60p 183.60p 1360019
26/01/2024 189.90p 190.00p 186.00p 187.00p 936923
25/01/2024 184.00p 188.50p 181.00p 188.50p 1691320
24/01/2024 179.00p 184.80p 177.80p 184.80p 821859
23/01/2024 175.00p 180.20p 175.00p 177.70p 3102861
22/01/2024 179.20p 180.70p 177.50p 180.10p 1807853
19/01/2024 179.80p 179.80p 173.90p 176.70p 611974
18/01/2024 175.10p 176.80p 172.30p 176.00p 1116837
17/01/2024 177.00p 177.00p 170.50p 174.10p 918191
16/01/2024 177.00p 180.00p 175.00p 178.10p 1466098
15/01/2024 179.50p 180.30p 175.20p 176.90p 1060802
12/01/2024 177.90p 181.50p 177.30p 178.70p 1196915
11/01/2024 185.00p 186.10p 175.00p 175.00p 4619877
10/01/2024 180.00p 184.50p 179.20p 184.20p 3051643
09/01/2024 180.40p 180.40p 174.40p 176.90p 1399723
08/01/2024 170.40p 178.40p 170.40p 178.40p 3228731
05/01/2024 174.00p 176.30p 171.80p 175.00p 926326
04/01/2024 174.70p 177.30p 172.90p 176.50p 954719
03/01/2024 179.50p 180.20p 174.60p 175.70p 1112779
02/01/2024 186.70p 189.40p 178.20p 178.20p 1580184
29/12/2023 187.00p 189.30p 184.20p 189.30p 837809
28/12/2023 183.80p 184.40p 181.60p 183.50p 908537
27/12/2023 182.10p 186.30p 181.20p 183.00p 724949
22/12/2023 179.30p 183.30p 177.10p 183.30p 1022159
21/12/2023 175.60p 177.70p 162.50p 177.70p 1144654
20/12/2023 175.00p 177.39p 173.10p 176.00p 846716
19/12/2023 170.10p 173.50p 168.70p 173.50p 3240087
18/12/2023 168.10p 170.50p 165.30p 169.00p 1373861
15/12/2023 170.60p 172.10p 167.00p 168.00p 4120746
14/12/2023 162.90p 172.20p 157.50p 168.90p 3516141
13/12/2023 157.60p 160.00p 156.00p 158.50p 1552104
12/12/2023 161.60p 161.70p 157.10p 158.10p 1376093
11/12/2023 156.10p 158.60p 155.90p 157.70p 2423373
08/12/2023 160.00p 161.70p 154.70p 156.00p 2208375
07/12/2023 159.60p 159.60p 153.50p 155.90p 1306553
06/12/2023 157.30p 160.00p 154.00p 155.90p 1845922
05/12/2023 151.70p 156.60p 149.20p 153.50p 2623581
04/12/2023 146.90p 151.60p 145.90p 149.90p 1079517
01/12/2023 144.50p 149.20p 142.80p 148.60p 709500
30/11/2023 151.50p 151.50p 142.80p 142.80p 1917779
29/11/2023 147.50p 149.60p 145.10p 148.00p 1713606
28/11/2023 152.60p 152.60p 146.80p 147.30p 996289
27/11/2023 148.30p 152.40p 148.30p 150.30p 4322934
24/11/2023 150.60p 154.40p 148.50p 151.70p 1251024
23/11/2023 152.00p 152.70p 148.90p 151.90p 423661
22/11/2023 153.80p 154.10p 149.10p 151.40p 672491
21/11/2023 156.10p 157.10p 151.50p 151.50p 573993
20/11/2023 152.00p 154.50p 151.30p 154.10p 2968656
17/11/2023 148.80p 153.20p 148.80p 152.20p 551289
16/11/2023 149.80p 153.50p 147.60p 148.00p 513998
15/11/2023 154.50p 158.90p 151.40p 152.30p 4174487
14/11/2023 139.00p 152.70p 139.00p 152.50p 997137
13/11/2023 140.70p 146.60p 140.70p 140.90p 526332
10/11/2023 140.40p 144.20p 138.80p 144.00p 4351928
09/11/2023 134.70p 145.30p 134.70p 143.40p 725796
08/11/2023 138.60p 142.00p 136.40p 137.50p 3483751
07/11/2023 139.00p 145.10p 137.30p 139.50p 1539167
06/11/2023 141.90p 142.40p 137.00p 138.50p 655888
03/11/2023 135.50p 142.60p 135.50p 141.20p 623430
02/11/2023 134.80p 140.90p 130.90p 136.90p 1073560
01/11/2023 132.00p 134.60p 129.70p 132.20p 1021906
31/10/2023 128.80p 134.60p 128.80p 132.00p 1139112
30/10/2023 131.80p 135.20p 130.50p 130.90p 2535215
27/10/2023 128.60p 132.30p 127.30p 131.80p 694264
26/10/2023 125.50p 130.00p 124.80p 128.10p 831712
25/10/2023 126.70p 128.10p 122.50p 127.40p 1978011
24/10/2023 130.30p 132.90p 128.20p 128.20p 793938
23/10/2023 133.90p 134.30p 129.00p 132.00p 600943
20/10/2023 129.50p 132.60p 128.10p 131.50p 1035964
19/10/2023 132.80p 134.20p 130.80p 130.80p 636224
18/10/2023 138.20p 138.20p 132.70p 133.20p 812847
17/10/2023 133.70p 139.50p 133.70p 138.40p 358815
16/10/2023 133.00p 137.30p 132.40p 137.30p 531571
13/10/2023 136.20p 138.20p 134.80p 134.80p 1664538
12/10/2023 141.80p 142.00p 137.50p 137.90p 853860
11/10/2023 139.00p 141.10p 137.20p 140.30p 856537
10/10/2023 139.80p 142.00p 138.70p 139.80p 335302
09/10/2023 137.70p 140.50p 137.70p 138.80p 656179
06/10/2023 138.60p 142.00p 137.00p 140.50p 638819
05/10/2023 134.20p 140.30p 134.20p 139.20p 735152
04/10/2023 135.20p 138.00p 133.90p 137.00p 954374
03/10/2023 137.30p 139.40p 136.27p 137.70p 2015687
02/10/2023 144.90p 144.90p 140.20p 141.00p 1034005
29/09/2023 140.90p 146.80p 140.00p 141.50p 5995751
28/09/2023 142.80p 145.00p 137.60p 141.00p 8013888
27/09/2023 149.10p 149.10p 143.00p 144.60p 878218
26/09/2023 148.80p 150.00p 143.50p 146.10p 2136012
25/09/2023 152.10p 155.00p 149.60p 150.40p 698773
22/09/2023 157.00p 157.00p 153.60p 155.40p 884070
21/09/2023 161.50p 161.60p 157.30p 157.70p 678754
20/09/2023 158.00p 162.80p 158.00p 162.00p 777832
19/09/2023 158.60p 160.80p 155.30p 155.50p 758345
18/09/2023 166.90p 166.90p 159.40p 160.70p 770187
15/09/2023 171.50p 171.50p 165.90p 166.10p 1523684
14/09/2023 164.70p 171.50p 164.70p 171.50p 1077153
13/09/2023 169.80p 169.80p 163.60p 168.30p 726852
12/09/2023 169.20p 171.00p 165.30p 166.90p 755267
11/09/2023 173.80p 174.20p 172.10p 172.10p 510746
08/09/2023 172.10p 173.60p 168.60p 169.20p 885908
07/09/2023 169.20p 175.10p 168.11p 172.60p 495409
06/09/2023 175.00p 175.20p 171.10p 173.10p 718217
05/09/2023 172.00p 175.20p 171.00p 173.80p 639475
04/09/2023 175.00p 178.60p 173.80p 173.80p 477169
01/09/2023 179.00p 180.00p 174.20p 174.80p 5333842
31/08/2023 179.00p 181.90p 179.00p 179.20p 1370783
30/08/2023 180.00p 180.90p 175.90p 178.30p 1744471
29/08/2023 174.90p 178.90p 173.60p 178.30p 1438207
25/08/2023 175.00p 175.80p 170.30p 173.60p 1800754
24/08/2023 172.00p 176.20p 167.00p 173.90p 2182825
23/08/2023 167.40p 170.40p 165.70p 170.30p 557524
22/08/2023 161.10p 167.00p 161.00p 167.00p 5996057
21/08/2023 159.40p 162.20p 156.90p 161.80p 2538305
18/08/2023 162.00p 162.80p 155.61p 162.00p 8563400
17/08/2023 169.80p 169.80p 158.40p 163.50p 4407022
16/08/2023 166.70p 167.10p 165.20p 165.50p 490635
15/08/2023 171.40p 171.40p 165.00p 165.90p 593694
14/08/2023 162.90p 169.40p 162.90p 169.40p 3518242
11/08/2023 168.30p 170.80p 165.00p 165.00p 1471774
10/08/2023 166.30p 173.60p 165.90p 169.90p 2641060
09/08/2023 155.00p 167.20p 152.90p 166.30p 1562359
08/08/2023 154.00p 154.65p 147.40p 151.50p 1111176
07/08/2023 153.50p 153.70p 149.50p 150.00p 689786
04/08/2023 150.20p 151.80p 149.40p 150.00p 549141
03/08/2023 153.40p 153.40p 149.40p 149.40p 834706
02/08/2023 148.20p 152.00p 143.20p 152.00p 1358865
01/08/2023 152.30p 152.30p 147.20p 149.00p 585105
31/07/2023 151.50p 153.90p 147.90p 152.90p 907950
28/07/2023 151.00p 151.00p 146.40p 148.50p 540090
27/07/2023 148.70p 152.70p 148.30p 149.50p 600505
26/07/2023 145.00p 149.10p 145.00p 148.60p 621813
25/07/2023 150.20p 150.20p 145.70p 145.70p 761479
24/07/2023 153.50p 153.50p 148.00p 148.00p 1870834
21/07/2023 152.60p 152.60p 148.50p 150.30p 979579
20/07/2023 152.00p 157.40p 150.70p 152.00p 891577
19/07/2023 147.60p 152.90p 146.90p 151.40p 775494
18/07/2023 141.00p 145.20p 140.40p 144.30p 782024
17/07/2023 142.00p 142.50p 140.10p 142.10p 555182
14/07/2023 143.90p 146.30p 142.50p 143.20p 876985
13/07/2023 143.70p 146.90p 143.70p 144.90p 1156625

*Close Price adjusted for both dividends and splits