IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/07/2023 134.80p 147.00p 134.80p 145.40p 2673481
11/07/2023 130.60p 135.60p 130.30p 135.30p 1875507
10/07/2023 132.70p 133.10p 129.60p 131.20p 2012900
07/07/2023 133.00p 133.21p 130.90p 132.80p 618267
06/07/2023 140.90p 140.90p 131.10p 132.90p 818231
05/07/2023 139.80p 139.80p 136.50p 138.30p 3823937
04/07/2023 138.00p 141.50p 138.00p 139.80p 3518698
03/07/2023 137.20p 140.30p 136.40p 139.60p 826344
30/06/2023 133.40p 137.80p 131.09p 137.80p 10704247
29/06/2023 140.70p 143.50p 130.80p 133.00p 1887869
28/06/2023 130.00p 141.90p 130.00p 140.00p 2644442
27/06/2023 135.10p 136.20p 130.50p 134.00p 4475107
26/06/2023 139.50p 139.50p 133.30p 133.90p 844352
23/06/2023 144.20p 145.80p 138.00p 138.50p 2000837
22/06/2023 146.50p 147.90p 144.40p 146.60p 746291
21/06/2023 148.50p 150.00p 145.00p 147.60p 628165
20/06/2023 149.90p 151.30p 148.00p 150.20p 1602999
19/06/2023 153.40p 156.10p 149.90p 150.80p 531479
16/06/2023 153.20p 156.80p 153.20p 153.80p 2210304
15/06/2023 157.30p 158.60p 150.70p 153.70p 1428216
14/06/2023 157.20p 159.10p 156.90p 156.90p 3318472
13/06/2023 160.80p 161.80p 154.00p 158.60p 1342522
12/06/2023 164.90p 165.80p 159.00p 160.40p 1915923
09/06/2023 161.80p 165.70p 158.30p 165.50p 1293348
08/06/2023 160.90p 162.80p 160.85p 162.80p 801795
07/06/2023 160.00p 161.40p 158.80p 160.50p 806068
06/06/2023 157.80p 160.30p 154.00p 160.30p 499792
05/06/2023 155.80p 158.14p 153.30p 155.10p 540392
02/06/2023 152.70p 154.10p 150.00p 153.30p 2859752
01/06/2023 143.20p 149.60p 143.20p 148.70p 618730
31/05/2023 142.90p 147.60p 142.30p 145.40p 1653984
30/05/2023 145.90p 147.70p 144.50p 144.50p 535127
26/05/2023 146.80p 146.80p 142.30p 143.10p 521841
25/05/2023 149.00p 149.00p 143.30p 145.00p 536325
24/05/2023 153.10p 153.10p 145.10p 145.20p 2192991
23/05/2023 150.20p 153.50p 149.50p 153.10p 1713167
22/05/2023 152.30p 152.30p 148.60p 150.00p 4019505
19/05/2023 149.50p 149.70p 147.60p 147.60p 1099652
18/05/2023 150.90p 152.60p 149.10p 149.90p 724606
17/05/2023 146.50p 149.40p 145.30p 149.40p 14725622
16/05/2023 153.10p 153.10p 147.50p 150.40p 557528
15/05/2023 147.60p 152.30p 146.70p 150.00p 695683
12/05/2023 150.60p 154.66p 150.10p 150.20p 1092525
11/05/2023 159.00p 161.90p 153.50p 153.50p 3984768
10/05/2023 167.70p 167.70p 159.90p 159.90p 1365789
09/05/2023 166.00p 167.40p 164.60p 167.00p 1055691
05/05/2023 166.50p 169.50p 166.22p 168.70p 605092
04/05/2023 167.90p 167.90p 161.10p 164.80p 3897819
03/05/2023 166.90p 167.50p 165.10p 167.20p 472338
02/05/2023 167.90p 172.60p 166.90p 168.00p 606413
28/04/2023 169.00p 170.00p 166.60p 169.70p 907758
27/04/2023 163.10p 169.00p 162.60p 167.10p 1201450
26/04/2023 163.40p 168.40p 162.90p 165.90p 484388
25/04/2023 166.00p 168.80p 165.65p 168.00p 676181
24/04/2023 171.50p 173.30p 169.00p 169.50p 699722
21/04/2023 165.60p 171.80p 165.30p 171.80p 1069080
20/04/2023 166.80p 172.40p 166.60p 167.50p 1007694
19/04/2023 169.80p 172.80p 168.90p 171.70p 924690
18/04/2023 169.10p 172.70p 168.10p 170.80p 703659
17/04/2023 175.80p 175.80p 170.10p 173.40p 320014
14/04/2023 170.80p 174.80p 170.80p 171.20p 353345
13/04/2023 171.20p 171.65p 167.80p 170.80p 646577
12/04/2023 172.20p 172.20p 167.62p 170.30p 782042
11/04/2023 163.70p 168.10p 163.70p 168.10p 2396800
06/04/2023 156.50p 164.30p 156.50p 163.70p 555540
05/04/2023 167.70p 167.70p 159.80p 161.30p 892670
04/04/2023 168.20p 168.30p 165.90p 167.90p 1021837
03/04/2023 163.20p 165.20p 160.30p 164.80p 2657416
31/03/2023 167.25p 167.25p 162.70p 164.45p 1200657
30/03/2023 154.30p 163.75p 154.30p 163.00p 1928762
29/03/2023 150.80p 152.65p 149.22p 152.60p 1004474
28/03/2023 153.20p 153.65p 146.70p 148.50p 1019942
27/03/2023 147.15p 151.65p 145.00p 150.25p 6405188
24/03/2023 150.00p 150.35p 144.10p 144.40p 4616626
23/03/2023 157.00p 159.00p 150.80p 150.80p 901069
22/03/2023 166.60p 166.60p 157.60p 159.25p 5510168
21/03/2023 157.00p 163.40p 157.00p 163.40p 1653104
20/03/2023 153.30p 157.80p 147.50p 157.35p 701569
17/03/2023 160.85p 165.50p 155.00p 155.30p 6752023
16/03/2023 163.30p 164.20p 159.35p 161.90p 856618
15/03/2023 170.35p 172.00p 159.05p 161.70p 4288074
14/03/2023 165.80p 170.75p 165.80p 168.00p 1773072
13/03/2023 183.35p 186.65p 164.85p 165.95p 4953648
10/03/2023 187.70p 187.70p 178.65p 184.20p 2700031
09/03/2023 188.45p 190.95p 184.85p 188.80p 2058039
08/03/2023 191.30p 192.45p 188.65p 191.20p 919658
07/03/2023 185.70p 197.78p 183.00p 192.05p 2060694
06/03/2023 186.45p 188.30p 183.30p 188.25p 825698
03/03/2023 182.25p 185.40p 181.50p 184.65p 750917
02/03/2023 178.65p 182.25p 178.15p 181.40p 1009909
01/03/2023 181.00p 184.10p 180.20p 180.20p 815594
28/02/2023 181.70p 184.50p 180.10p 183.30p 1148366
27/02/2023 177.65p 182.50p 177.05p 182.00p 788282
24/02/2023 175.20p 179.90p 175.20p 177.00p 353692
23/02/2023 185.55p 185.55p 177.30p 178.30p 590831
22/02/2023 179.80p 182.60p 179.25p 180.55p 573027
21/02/2023 189.50p 191.21p 182.30p 182.45p 669438
20/02/2023 187.95p 191.80p 187.50p 189.15p 567469
17/02/2023 188.70p 190.43p 186.65p 187.60p 2401670
16/02/2023 189.80p 190.05p 185.00p 189.65p 887843
15/02/2023 187.85p 187.85p 179.75p 185.55p 708848
14/02/2023 185.35p 189.50p 182.65p 182.65p 719145
13/02/2023 183.80p 186.60p 182.75p 185.80p 565476
10/02/2023 183.15p 184.65p 180.00p 182.75p 1155067
09/02/2023 184.70p 188.95p 180.10p 185.45p 918470
08/02/2023 188.65p 191.20p 186.40p 186.60p 840510
07/02/2023 193.00p 193.35p 183.55p 183.65p 1331946
06/02/2023 199.00p 199.00p 185.35p 192.20p 1400031
03/02/2023 195.10p 196.95p 183.30p 196.70p 1646737
02/02/2023 187.45p 199.45p 187.45p 197.70p 1186693
01/02/2023 186.40p 188.80p 184.30p 185.05p 1381439
31/01/2023 187.95p 189.35p 185.55p 185.55p 1579921
30/01/2023 187.00p 187.60p 183.75p 187.20p 915183
27/01/2023 182.75p 189.80p 180.55p 189.80p 1287499
26/01/2023 181.95p 185.55p 180.80p 182.15p 1175247
25/01/2023 178.05p 184.05p 178.05p 181.85p 530882
24/01/2023 183.05p 183.35p 180.55p 181.65p 1011079
23/01/2023 182.30p 184.75p 181.50p 183.05p 560415
20/01/2023 180.15p 183.35p 178.80p 182.40p 1385706
19/01/2023 185.00p 185.95p 178.50p 178.60p 2043766
18/01/2023 182.15p 188.60p 182.15p 185.25p 1399192
17/01/2023 184.40p 190.70p 184.15p 187.00p 1335757
16/01/2023 185.00p 190.80p 184.95p 190.45p 611093
13/01/2023 181.15p 188.30p 181.15p 186.65p 840069
12/01/2023 180.00p 186.00p 180.00p 185.20p 641163
11/01/2023 174.35p 182.88p 174.35p 178.80p 825047
10/01/2023 170.50p 175.25p 170.50p 173.55p 979705
09/01/2023 169.35p 176.35p 169.35p 173.15p 1570521
06/01/2023 170.85p 174.15p 169.45p 172.95p 362614
05/01/2023 177.00p 177.00p 173.30p 173.30p 405182
04/01/2023 166.40p 175.55p 166.40p 173.00p 499972
03/01/2023 166.55p 171.30p 165.42p 169.00p 584593
30/12/2022 159.60p 167.85p 159.60p 166.00p 668420
29/12/2022 160.55p 164.20p 155.05p 163.15p 471577
28/12/2022 159.75p 163.05p 156.65p 157.85p 642539
23/12/2022 156.00p 161.00p 155.00p 159.75p 236972
22/12/2022 161.30p 161.30p 155.15p 156.30p 434330
21/12/2022 146.05p 158.20p 145.56p 158.20p 3712752
20/12/2022 149.85p 151.00p 147.00p 149.55p 320168
19/12/2022 148.20p 154.40p 148.20p 152.20p 477031
16/12/2022 154.80p 157.60p 150.05p 151.70p 2114613
15/12/2022 155.00p 160.00p 155.00p 157.65p 833474
14/12/2022 155.40p 159.45p 155.40p 158.45p 525266
13/12/2022 158.85p 161.60p 152.95p 159.10p 1430170
12/12/2022 152.65p 155.45p 149.20p 154.95p 712245
09/12/2022 154.30p 158.40p 154.30p 156.05p 1013847
08/12/2022 156.00p 158.80p 153.50p 157.70p 741721
07/12/2022 160.70p 162.45p 157.20p 157.40p 2266853
06/12/2022 166.85p 167.00p 162.60p 162.65p 622736
05/12/2022 169.65p 169.96p 165.85p 165.85p 539292
02/12/2022 163.30p 170.65p 163.30p 167.05p 641523
01/12/2022 163.45p 168.05p 162.50p 164.80p 7256234
30/11/2022 163.00p 163.00p 158.25p 159.35p 2964635
29/11/2022 159.15p 162.30p 158.95p 159.25p 1457026
28/11/2022 166.95p 166.95p 160.15p 160.15p 449611
25/11/2022 169.40p 169.40p 160.95p 163.30p 518167
24/11/2022 169.65p 170.20p 162.90p 165.25p 709086
23/11/2022 162.95p 166.85p 161.65p 166.00p 939342
22/11/2022 160.00p 164.10p 159.60p 163.05p 861161
21/11/2022 166.45p 167.10p 162.75p 163.85p 1044718
18/11/2022 166.05p 166.75p 163.30p 166.20p 985962
17/11/2022 163.35p 168.40p 162.55p 165.65p 1226125
16/11/2022 174.45p 175.40p 165.25p 166.60p 1030833
15/11/2022 169.00p 175.20p 169.00p 174.45p 1187039
14/11/2022 173.00p 176.50p 167.55p 172.35p 1415405
11/11/2022 171.00p 177.55p 170.75p 172.15p 1499864
10/11/2022 164.70p 174.00p 159.30p 169.85p 1963018
09/11/2022 163.75p 180.27p 161.00p 163.10p 1876615
08/11/2022 169.35p 170.85p 131.43p 166.85p 5619975
07/11/2022 131.65p 183.15p 131.65p 169.95p 7568260
04/11/2022 128.00p 135.80p 128.00p 134.00p 656121
03/11/2022 125.70p 131.30p 125.17p 129.65p 1133372
02/11/2022 131.90p 132.25p 127.45p 128.90p 2176410
01/11/2022 130.00p 138.00p 126.80p 131.90p 4174168
31/10/2022 133.60p 133.60p 130.25p 132.00p 1122765
28/10/2022 139.65p 139.65p 132.40p 133.20p 543180
27/10/2022 138.25p 139.45p 136.05p 136.40p 1985872
26/10/2022 137.45p 138.65p 133.85p 137.15p 844184
25/10/2022 129.40p 136.40p 129.15p 134.90p 9423426
24/10/2022 129.30p 131.35p 127.10p 129.85p 510745
21/10/2022 132.00p 132.00p 125.60p 129.35p 1475498
20/10/2022 127.00p 130.55p 124.90p 130.55p 1466364
19/10/2022 123.80p 128.00p 123.80p 127.40p 2677873
18/10/2022 128.15p 129.15p 125.10p 126.45p 1459391
17/10/2022 122.25p 127.30p 120.75p 126.90p 1327626
14/10/2022 118.90p 125.90p 118.00p 122.25p 2424385
13/10/2022 115.25p 123.30p 111.25p 117.95p 5478650
12/10/2022 123.30p 127.66p 115.40p 115.40p 1714197
11/10/2022 125.00p 125.80p 120.75p 122.00p 1766064
10/10/2022 127.30p 128.57p 125.25p 125.85p 1068143
07/10/2022 133.60p 133.60p 128.00p 128.20p 1075561
06/10/2022 125.30p 132.81p 125.30p 131.35p 1451029
05/10/2022 132.00p 132.00p 126.65p 129.05p 4328939
04/10/2022 122.95p 130.80p 122.43p 130.20p 1466586

*Close Price adjusted for both dividends and splits