IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 126.55p 127.60p 122.30p 126.50p 1695849
30/09/2022 123.90p 127.90p 123.00p 126.25p 1843905
29/09/2022 129.00p 129.00p 121.50p 123.90p 1556790
28/09/2022 123.50p 126.95p 117.60p 126.95p 2568836
27/09/2022 129.70p 129.70p 123.50p 123.90p 3370375
26/09/2022 128.25p 131.70p 126.80p 127.05p 1670106
23/09/2022 135.10p 135.75p 128.80p 131.10p 2884955
22/09/2022 139.80p 139.80p 134.90p 136.40p 2808398
21/09/2022 140.75p 141.30p 138.15p 141.30p 2482503
20/09/2022 140.45p 146.50p 139.70p 141.20p 8312098
19/09/2022 136.25p 144.70p 132.75p 144.20p 10785747
16/09/2022 136.25p 144.70p 132.75p 144.20p 10626298
15/09/2022 136.10p 137.55p 134.40p 136.25p 4361358
14/09/2022 139.70p 140.90p 135.05p 135.15p 6078110
13/09/2022 152.00p 152.75p 141.25p 141.90p 2758828
12/09/2022 149.35p 153.40p 148.30p 152.25p 2523454
09/09/2022 147.45p 148.55p 143.75p 148.55p 3420482
08/09/2022 145.00p 147.00p 143.35p 144.70p 3263424
07/09/2022 147.40p 147.40p 144.50p 145.85p 4582164
06/09/2022 148.45p 149.75p 146.55p 147.65p 1765993
05/09/2022 151.00p 152.40p 147.40p 148.65p 2326033
02/09/2022 154.70p 155.50p 151.30p 153.60p 2232747
01/09/2022 160.65p 160.65p 153.05p 154.50p 2589326
31/08/2022 158.50p 161.10p 156.35p 160.90p 2012842
30/08/2022 155.70p 161.50p 155.50p 158.15p 1685311
29/08/2022 157.60p 158.85p 155.75p 156.50p 2013769
26/08/2022 157.60p 158.85p 155.75p 156.50p 2013769
25/08/2022 160.75p 161.50p 157.00p 157.40p 1113090
24/08/2022 157.00p 159.15p 154.60p 158.30p 2110963
23/08/2022 157.20p 158.80p 154.55p 158.55p 2489485
22/08/2022 166.50p 166.50p 155.99p 158.00p 1752792
19/08/2022 166.50p 167.70p 162.55p 164.40p 2175211
18/08/2022 168.70p 169.90p 166.93p 167.45p 1386554
17/08/2022 173.85p 173.85p 167.90p 170.50p 2243384
16/08/2022 176.90p 177.35p 172.25p 173.00p 1429789
15/08/2022 175.90p 178.00p 174.60p 176.40p 744269
12/08/2022 175.10p 177.20p 174.50p 176.55p 2363918
11/08/2022 174.10p 176.91p 172.45p 174.70p 2629903
10/08/2022 164.15p 177.00p 164.15p 175.00p 4896737
09/08/2022 184.00p 184.00p 157.81p 171.00p 10359376
08/08/2022 186.70p 193.10p 186.70p 193.00p 1411206
05/08/2022 197.00p 199.10p 187.35p 189.50p 2381530
04/08/2022 190.00p 197.00p 190.00p 197.00p 1737211
03/08/2022 187.00p 191.50p 185.20p 190.20p 4326776
02/08/2022 191.75p 191.75p 183.30p 185.70p 861171
01/08/2022 200.00p 200.00p 187.85p 188.80p 666799
29/07/2022 182.90p 193.05p 182.90p 192.60p 1873637
28/07/2022 188.25p 190.20p 185.85p 187.50p 691531
27/07/2022 186.65p 188.50p 184.85p 188.30p 7826223
26/07/2022 196.15p 196.15p 186.55p 186.55p 952222
25/07/2022 194.00p 194.00p 190.00p 191.75p 1378304
22/07/2022 192.95p 198.15p 190.50p 194.30p 1265407
21/07/2022 193.00p 193.00p 187.70p 192.25p 1182560
20/07/2022 190.80p 192.85p 189.30p 190.00p 1100999
19/07/2022 188.00p 191.15p 185.15p 190.80p 1099544
18/07/2022 188.20p 190.00p 186.95p 188.55p 752969
15/07/2022 182.10p 187.60p 180.05p 187.45p 1001133
14/07/2022 191.00p 191.00p 180.60p 181.85p 877756
13/07/2022 193.00p 193.00p 185.35p 187.25p 1191146
12/07/2022 187.05p 190.25p 183.55p 190.25p 1657643
11/07/2022 195.00p 195.00p 184.45p 189.10p 4542264
08/07/2022 191.50p 192.50p 189.25p 190.00p 4000514
07/07/2022 187.30p 191.55p 185.90p 191.45p 1329223
06/07/2022 185.05p 188.75p 179.99p 185.10p 3522176
05/07/2022 185.70p 187.10p 178.80p 181.75p 1735668
04/07/2022 189.60p 191.60p 184.20p 184.40p 1192704
01/07/2022 187.25p 192.40p 184.85p 188.00p 3413835
30/06/2022 187.50p 187.75p 180.75p 187.10p 3215463
29/06/2022 203.40p 203.40p 188.10p 190.05p 3044678
28/06/2022 198.70p 200.70p 197.05p 197.05p 2454074
27/06/2022 197.50p 203.30p 197.50p 198.70p 1165033
24/06/2022 195.55p 199.60p 190.25p 197.90p 925021
23/06/2022 190.30p 194.05p 189.45p 191.60p 995390
22/06/2022 194.50p 195.95p 189.40p 195.75p 3941786
21/06/2022 204.00p 204.00p 196.45p 196.85p 1688274
20/06/2022 203.60p 208.40p 201.90p 202.20p 1875325
17/06/2022 203.50p 208.80p 198.50p 205.50p 5554050
16/06/2022 214.40p 214.80p 198.70p 201.00p 3461716
15/06/2022 210.60p 217.30p 210.40p 215.10p 1507810
14/06/2022 221.80p 221.80p 209.20p 210.00p 3994866
13/06/2022 226.00p 229.40p 215.00p 215.80p 2563218
10/06/2022 241.80p 244.60p 227.89p 230.50p 5513824
09/06/2022 246.90p 247.80p 243.50p 244.60p 1110110
08/06/2022 252.30p 252.70p 246.40p 247.00p 878780
07/06/2022 247.50p 251.40p 245.50p 251.40p 639012
06/06/2022 249.60p 249.60p 245.40p 249.10p 667451
03/06/2022 256.00p 256.00p 245.60p 245.60p 781666
02/06/2022 256.00p 256.00p 245.60p 245.60p 781666
01/06/2022 256.00p 256.00p 245.60p 245.60p 781666
31/05/2022 247.50p 253.10p 247.10p 251.30p 1597977
30/05/2022 243.00p 252.80p 243.00p 249.80p 583046
27/05/2022 246.80p 250.20p 240.80p 247.60p 1657398
26/05/2022 242.00p 244.30p 239.30p 244.10p 2290711
25/05/2022 236.00p 240.20p 235.50p 240.10p 718418
24/05/2022 238.30p 241.10p 234.60p 236.90p 4229137
23/05/2022 246.30p 246.30p 236.30p 239.60p 3176442
20/05/2022 244.00p 245.00p 239.10p 241.00p 1356676
19/05/2022 240.90p 241.53p 234.60p 238.50p 6571878
18/05/2022 243.00p 246.40p 240.60p 242.00p 907787
17/05/2022 244.80p 247.20p 242.60p 244.80p 5229841
16/05/2022 238.60p 243.22p 237.10p 242.30p 1050883
13/05/2022 236.80p 240.30p 233.70p 240.30p 844320
12/05/2022 231.70p 237.50p 229.30p 234.10p 1934621
11/05/2022 230.30p 238.80p 229.40p 237.10p 1934815
10/05/2022 232.50p 233.30p 226.40p 229.30p 2131300
09/05/2022 232.20p 234.00p 222.10p 222.10p 1157342
06/05/2022 237.40p 238.40p 230.30p 233.60p 3198676
05/05/2022 240.00p 243.30p 237.70p 239.10p 4072976
04/05/2022 238.50p 243.70p 233.50p 234.60p 1731634
03/05/2022 241.70p 247.90p 238.30p 242.30p 3045441
02/05/2022 244.80p 251.30p 243.70p 244.00p 3005372
29/04/2022 244.80p 251.30p 243.70p 244.00p 3005372
28/04/2022 240.00p 244.50p 237.41p 242.10p 2647523
27/04/2022 240.00p 246.70p 237.00p 240.00p 4122857
26/04/2022 250.00p 251.70p 230.40p 240.00p 9322314
25/04/2022 263.10p 267.40p 251.30p 253.70p 4410043
22/04/2022 261.90p 270.10p 261.90p 270.10p 3707381
21/04/2022 258.70p 269.00p 254.60p 268.70p 3223584
20/04/2022 265.00p 265.00p 255.00p 261.90p 1054208
19/04/2022 264.00p 267.70p 255.40p 257.00p 1530159
18/04/2022 264.00p 268.90p 263.60p 268.70p 1351252
15/04/2022 264.00p 268.90p 263.60p 268.70p 1351252
14/04/2022 264.00p 268.90p 263.60p 268.70p 1351252
13/04/2022 266.90p 266.90p 259.10p 264.00p 3462144
12/04/2022 264.90p 270.60p 264.30p 268.30p 1537218
11/04/2022 269.60p 274.40p 266.90p 268.80p 2215060
08/04/2022 270.00p 270.30p 266.40p 269.60p 1729199
07/04/2022 269.90p 272.00p 264.20p 265.50p 2626034
06/04/2022 275.00p 283.60p 265.96p 268.00p 2154080
05/04/2022 263.40p 270.20p 250.70p 267.50p 4454468
04/04/2022 263.40p 265.00p 259.20p 264.30p 1012117
01/04/2022 269.30p 271.10p 262.90p 263.30p 704817
31/03/2022 272.10p 272.10p 261.80p 261.80p 2117298
30/03/2022 271.40p 271.40p 263.60p 268.10p 1639003
29/03/2022 263.70p 272.10p 262.90p 272.10p 2615500
28/03/2022 255.90p 262.00p 255.70p 259.40p 4006355
25/03/2022 257.20p 260.00p 255.00p 255.00p 2891819
24/03/2022 255.70p 261.20p 255.60p 256.50p 4532728
23/03/2022 264.60p 269.60p 261.60p 261.70p 1715205
22/03/2022 261.60p 270.60p 261.60p 268.60p 1622494
21/03/2022 270.10p 270.79p 266.30p 268.70p 1031866
18/03/2022 271.50p 272.08p 264.90p 270.20p 2590916
17/03/2022 276.10p 279.00p 270.50p 272.40p 910514
16/03/2022 270.40p 274.20p 266.90p 272.20p 2493535
15/03/2022 264.60p 269.10p 261.20p 264.40p 803007
14/03/2022 268.90p 278.10p 267.00p 269.80p 1410642
11/03/2022 254.80p 266.70p 254.20p 264.50p 3077640
10/03/2022 265.00p 265.00p 254.90p 256.90p 1619671
09/03/2022 261.00p 264.30p 253.00p 261.10p 2547830
08/03/2022 236.30p 267.50p 236.10p 255.00p 4789801
07/03/2022 227.30p 241.70p 211.10p 232.40p 2766022
04/03/2022 257.80p 258.00p 233.90p 236.90p 2680087
03/03/2022 277.80p 280.50p 256.40p 256.80p 2003487
02/03/2022 268.10p 279.50p 266.89p 277.80p 1008932
01/03/2022 279.70p 282.40p 267.70p 269.90p 1500055
28/02/2022 274.30p 281.60p 272.78p 280.10p 1030940
25/02/2022 271.00p 279.80p 267.80p 279.80p 1211393
24/02/2022 256.60p 269.10p 251.50p 266.80p 1870298
23/02/2022 269.60p 273.50p 265.30p 266.80p 852497
22/02/2022 265.00p 271.70p 262.00p 268.30p 1104842
21/02/2022 284.80p 284.80p 264.60p 268.60p 3659368
18/02/2022 280.00p 282.10p 276.90p 277.80p 885865
17/02/2022 285.00p 285.49p 278.00p 279.60p 933086
16/02/2022 283.50p 286.60p 280.80p 285.20p 5172437
15/02/2022 275.60p 285.70p 275.60p 284.10p 850298
14/02/2022 282.20p 283.70p 272.80p 279.00p 1488799
11/02/2022 286.10p 286.60p 279.50p 285.00p 1192884
10/02/2022 282.10p 289.90p 282.10p 288.00p 1123207
09/02/2022 282.60p 286.60p 281.40p 283.90p 947799
08/02/2022 271.30p 278.30p 270.90p 278.30p 4611559
07/02/2022 274.30p 275.80p 270.60p 272.90p 1621987
04/02/2022 283.50p 283.50p 273.50p 274.30p 891609
03/02/2022 281.00p 283.00p 275.40p 277.90p 909676
02/02/2022 285.00p 288.10p 280.90p 281.00p 2428254
01/02/2022 285.00p 289.30p 283.50p 285.60p 2195880
31/01/2022 282.90p 287.90p 280.80p 283.80p 858311
28/01/2022 286.00p 287.80p 278.30p 281.80p 2128478
27/01/2022 284.70p 288.20p 279.80p 286.60p 717984
26/01/2022 286.50p 290.40p 284.20p 288.10p 699334
25/01/2022 280.50p 284.80p 276.10p 280.10p 1031003
24/01/2022 290.00p 292.30p 278.80p 280.40p 1801747
21/01/2022 295.00p 297.40p 287.40p 292.30p 1381403
20/01/2022 294.90p 297.90p 292.20p 297.90p 670963
19/01/2022 292.20p 295.50p 290.80p 294.60p 513057
18/01/2022 300.60p 300.60p 290.40p 294.10p 952109
17/01/2022 299.60p 302.10p 296.60p 299.00p 822015
14/01/2022 295.00p 298.60p 292.20p 298.60p 902104
13/01/2022 305.90p 305.90p 295.80p 295.90p 1170315
12/01/2022 295.00p 300.80p 295.00p 300.80p 1102293
10/01/2022 293.20p 295.30p 287.60p 289.20p 723123
07/01/2022 295.00p 295.90p 287.60p 293.20p 786082
06/01/2022 294.80p 301.10p 290.40p 293.90p 844157
05/01/2022 303.00p 303.10p 295.30p 298.90p 1045803
04/01/2022 298.30p 303.70p 295.70p 302.10p 3199992
03/01/2022 289.00p 291.70p 286.10p 291.00p 418581
31/12/2021 289.00p 291.70p 286.10p 291.00p 418581
30/12/2021 289.40p 291.20p 284.70p 289.20p 559776
29/12/2021 286.60p 292.90p 285.20p 288.00p 636416
28/12/2021 282.90p 290.80p 282.90p 284.60p 179017
27/12/2021 282.90p 290.80p 282.90p 284.60p 179017

*Close Price adjusted for both dividends and splits