IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 282.90p 290.80p 282.90p 284.60p 179017
23/12/2021 279.00p 291.00p 279.00p 288.90p 915684
22/12/2021 265.20p 279.30p 265.20p 279.30p 2092476
21/12/2021 265.00p 269.80p 263.80p 268.40p 1516828
20/12/2021 261.70p 265.00p 255.40p 265.00p 1369660
17/12/2021 262.10p 268.70p 261.40p 268.00p 1433317
16/12/2021 264.40p 267.90p 262.40p 262.80p 1013748
15/12/2021 268.00p 268.00p 259.00p 260.00p 4069910
14/12/2021 259.10p 266.40p 255.00p 264.50p 3498524
13/12/2021 276.00p 276.00p 257.50p 258.80p 2071520
10/12/2021 281.00p 281.10p 275.20p 276.20p 1187622
09/12/2021 291.60p 291.60p 282.00p 282.00p 633638
08/12/2021 283.80p 293.20p 283.70p 289.50p 1351054
07/12/2021 291.00p 293.70p 285.70p 290.40p 1968203
06/12/2021 283.50p 289.10p 279.80p 287.40p 913447
03/12/2021 281.10p 287.50p 277.10p 277.10p 884210
02/12/2021 287.90p 287.90p 280.60p 282.70p 1060823
01/12/2021 282.10p 288.90p 280.00p 286.70p 2528518
30/11/2021 282.90p 283.20p 269.50p 279.50p 2473615
29/11/2021 281.70p 292.00p 281.70p 283.00p 1682809
26/11/2021 294.40p 296.80p 277.60p 280.80p 3741302
25/11/2021 296.80p 301.20p 290.90p 298.50p 1227155
24/11/2021 291.20p 300.20p 290.10p 294.50p 1218841
23/11/2021 288.50p 298.00p 286.20p 294.60p 1504983
22/11/2021 301.80p 301.93p 287.90p 290.00p 2338804
19/11/2021 310.00p 310.00p 291.10p 294.30p 3345627
18/11/2021 305.70p 308.50p 296.40p 305.50p 999394
17/11/2021 295.10p 303.50p 295.10p 299.30p 2971825
16/11/2021 300.00p 305.60p 297.70p 300.20p 1086859
15/11/2021 305.20p 313.40p 303.80p 303.80p 1238952
12/11/2021 294.80p 304.00p 294.80p 303.80p 884945
11/11/2021 299.90p 301.00p 292.90p 296.80p 911148
10/11/2021 300.10p 301.80p 295.88p 300.00p 796766
09/11/2021 301.70p 303.20p 297.30p 297.70p 2331841
08/11/2021 309.80p 311.10p 301.20p 302.20p 1256371
05/11/2021 303.80p 311.60p 298.24p 310.00p 2146679
04/11/2021 300.90p 310.10p 300.50p 305.50p 2336330
03/11/2021 306.80p 308.00p 297.00p 299.50p 1388033
02/11/2021 309.70p 316.50p 305.00p 307.50p 2326067
01/11/2021 310.00p 315.10p 306.70p 307.10p 2843941
29/10/2021 307.00p 314.10p 306.32p 309.50p 2239883
28/10/2021 309.20p 310.90p 303.60p 307.90p 1247072
27/10/2021 313.60p 313.60p 302.80p 309.50p 911709
26/10/2021 300.50p 309.00p 299.50p 309.00p 1028698
25/10/2021 301.00p 302.20p 298.50p 299.50p 946403
22/10/2021 301.30p 302.40p 297.00p 300.00p 1436634
21/10/2021 304.00p 304.00p 296.20p 302.20p 1369558
20/10/2021 298.40p 301.50p 296.00p 300.10p 871813
19/10/2021 294.30p 300.40p 294.30p 297.70p 1022249
18/10/2021 297.70p 302.40p 289.80p 293.40p 3555585
15/10/2021 292.00p 300.50p 290.80p 300.20p 2287545
14/10/2021 290.60p 293.60p 289.00p 290.10p 1095775
13/10/2021 284.90p 289.30p 282.00p 287.60p 2745379
12/10/2021 285.00p 287.90p 283.40p 283.60p 1417101
11/10/2021 288.40p 290.70p 284.07p 288.30p 1478849
08/10/2021 292.30p 293.10p 287.00p 288.90p 1891408
07/10/2021 287.60p 290.20p 281.90p 289.20p 1895227
06/10/2021 290.00p 290.00p 281.90p 281.90p 2345595
05/10/2021 300.00p 301.70p 289.90p 292.00p 2431830
04/10/2021 306.40p 309.30p 299.40p 299.40p 1582969
01/10/2021 290.70p 307.80p 284.60p 307.10p 2604738
30/09/2021 300.80p 302.80p 292.10p 293.00p 1645330
29/09/2021 298.40p 298.40p 292.30p 294.50p 1678955
28/09/2021 299.20p 302.10p 293.30p 296.60p 2483615
27/09/2021 293.70p 309.04p 293.50p 299.30p 3542815
24/09/2021 290.90p 290.90p 286.00p 286.70p 690766
23/09/2021 291.20p 294.70p 289.60p 290.90p 1223485
22/09/2021 276.80p 288.70p 276.80p 288.70p 779708
21/09/2021 283.60p 286.40p 282.90p 286.00p 1447108
20/09/2021 274.10p 282.30p 272.65p 280.40p 1887744
17/09/2021 286.60p 286.60p 278.50p 279.20p 2273673
16/09/2021 283.50p 285.30p 281.50p 282.70p 1032982
15/09/2021 288.40p 288.40p 282.40p 282.40p 1367698
14/09/2021 292.00p 292.00p 282.50p 285.00p 1147081
13/09/2021 287.90p 292.40p 287.70p 289.40p 1203785
10/09/2021 291.00p 292.20p 286.40p 287.20p 944099
09/09/2021 283.00p 292.10p 281.50p 290.30p 2419556
08/09/2021 291.00p 293.20p 286.00p 287.20p 1616855
07/09/2021 298.00p 299.40p 292.50p 292.50p 1263099
06/09/2021 297.90p 299.60p 294.40p 297.70p 861444
03/09/2021 301.00p 302.20p 293.10p 295.50p 1688880
02/09/2021 303.20p 307.70p 296.40p 300.40p 1320623
01/09/2021 301.10p 307.80p 301.10p 303.50p 1222992
31/08/2021 299.30p 301.80p 296.00p 299.10p 1684601
30/08/2021 295.20p 297.90p 295.20p 297.90p 50000
27/08/2021 295.20p 298.10p 294.00p 297.90p 772789
26/08/2021 300.00p 300.00p 294.20p 294.30p 965735
25/08/2021 298.00p 300.30p 296.40p 298.70p 968626
24/08/2021 299.80p 299.80p 292.50p 296.00p 1486972
23/08/2021 299.80p 300.40p 293.90p 293.90p 1081816
20/08/2021 296.20p 297.60p 290.80p 295.60p 2135503
19/08/2021 301.20p 303.90p 297.30p 298.70p 1872395
18/08/2021 303.50p 306.20p 299.80p 305.00p 1509646
17/08/2021 304.10p 306.00p 300.20p 303.00p 1443211
16/08/2021 308.70p 312.50p 304.50p 306.00p 1558649
13/08/2021 314.00p 314.30p 307.88p 311.10p 1083033
12/08/2021 310.10p 319.08p 306.80p 310.70p 1472871
11/08/2021 336.00p 336.00p 307.40p 310.00p 2007859
10/08/2021 327.20p 338.40p 318.60p 328.00p 2360132
09/08/2021 330.50p 330.50p 315.30p 319.40p 1392496
06/08/2021 318.60p 325.10p 318.60p 321.00p 943309
05/08/2021 318.30p 327.10p 316.50p 326.50p 1230795
04/08/2021 336.20p 336.20p 317.00p 318.30p 1340205
03/08/2021 324.80p 345.00p 319.90p 327.80p 2327980
02/08/2021 315.00p 324.23p 315.00p 322.00p 1729173
30/07/2021 318.30p 318.30p 310.70p 313.60p 1222596
29/07/2021 310.70p 321.20p 310.70p 318.80p 1889843
28/07/2021 310.30p 320.10p 309.80p 313.70p 1041769
27/07/2021 312.00p 315.10p 306.10p 311.60p 2182828
26/07/2021 319.70p 319.70p 308.10p 312.00p 705119
23/07/2021 312.00p 316.10p 310.50p 312.00p 1438546
22/07/2021 320.00p 322.50p 312.30p 312.30p 1288672
21/07/2021 303.00p 317.80p 303.00p 315.40p 2260644
20/07/2021 299.30p 303.70p 295.40p 302.00p 4516589
19/07/2021 303.10p 303.80p 289.60p 295.20p 4849227
16/07/2021 303.10p 310.00p 303.10p 306.20p 1155454
15/07/2021 309.00p 310.90p 304.60p 304.90p 1512433
14/07/2021 309.00p 314.70p 304.10p 310.60p 1653172
13/07/2021 316.80p 316.80p 308.00p 308.40p 1190954
12/07/2021 311.20p 318.00p 311.20p 314.10p 1473041
09/07/2021 315.00p 319.10p 312.70p 317.60p 1071738
08/07/2021 318.00p 321.60p 310.10p 311.80p 1919167
07/07/2021 317.60p 319.10p 313.10p 319.10p 2430913
06/07/2021 325.30p 327.50p 314.30p 316.10p 2688885
05/07/2021 323.00p 330.00p 320.40p 326.70p 1779454
02/07/2021 315.90p 326.30p 315.00p 322.70p 3790489
01/07/2021 303.10p 315.90p 300.60p 315.20p 2403777
30/06/2021 306.10p 308.00p 296.30p 300.60p 3117503
29/06/2021 322.00p 325.70p 299.00p 307.70p 6692482
28/06/2021 305.00p 307.20p 299.80p 300.20p 1287588
25/06/2021 303.10p 307.50p 300.30p 307.40p 1229851
24/06/2021 310.00p 310.00p 301.00p 302.20p 1798401
23/06/2021 305.00p 308.90p 300.30p 308.10p 1512640
22/06/2021 293.10p 308.60p 292.60p 304.40p 2650232
21/06/2021 288.80p 292.40p 284.80p 291.90p 1941504
18/06/2021 297.90p 301.20p 289.70p 290.10p 2911916
17/06/2021 303.00p 304.80p 296.10p 296.20p 3214092
16/06/2021 299.20p 303.40p 293.60p 302.10p 2553362
15/06/2021 305.80p 305.80p 294.30p 298.80p 6221016
14/06/2021 312.00p 312.00p 301.90p 303.00p 1373389
11/06/2021 305.90p 306.80p 298.50p 305.00p 4096373
10/06/2021 313.10p 313.30p 301.90p 301.90p 3763375
09/06/2021 319.00p 319.40p 310.80p 310.80p 4267466
08/06/2021 326.60p 328.21p 314.20p 318.30p 5013138
07/06/2021 315.00p 343.20p 301.00p 328.90p 9650708
04/06/2021 364.20p 369.10p 361.20p 366.50p 1230326
03/06/2021 375.00p 375.00p 368.30p 369.20p 1525256
02/06/2021 380.00p 380.00p 371.80p 373.90p 1043684
01/06/2021 361.20p 383.60p 361.20p 380.00p 2308923
31/05/2021 363.40p 363.90p 359.60p 360.00p 1473054
28/05/2021 363.40p 363.90p 359.60p 360.00p 1473054
27/05/2021 362.00p 367.10p 360.40p 361.10p 1853900
26/05/2021 367.10p 367.10p 361.50p 362.80p 1443377
25/05/2021 368.00p 374.20p 364.80p 365.60p 1974295
24/05/2021 359.00p 368.00p 358.30p 367.40p 1343116
21/05/2021 362.00p 364.00p 359.70p 361.80p 3328007
20/05/2021 361.60p 364.60p 358.20p 363.40p 4420821
19/05/2021 364.50p 364.50p 355.80p 360.00p 1419424
18/05/2021 368.80p 368.80p 357.80p 363.50p 840236
17/05/2021 370.00p 372.00p 359.30p 359.50p 990926
14/05/2021 355.00p 372.00p 355.00p 369.60p 2286583
13/05/2021 360.00p 361.60p 351.10p 358.20p 1370743
12/05/2021 362.30p 365.10p 360.30p 362.50p 1218972
11/05/2021 370.10p 375.20p 358.30p 362.20p 4020837
10/05/2021 379.70p 384.30p 375.70p 376.60p 1340482
07/05/2021 365.60p 379.70p 362.70p 378.70p 2191632
06/05/2021 361.10p 364.40p 358.70p 362.60p 2825600
05/05/2021 367.30p 367.30p 358.20p 359.40p 1326605
04/05/2021 365.20p 375.40p 362.60p 363.40p 1925897
03/05/2021 366.00p 369.30p 362.00p 366.70p 1722185
30/04/2021 366.00p 369.30p 362.00p 366.70p 1722185
29/04/2021 365.00p 372.30p 363.60p 366.00p 2550189
28/04/2021 360.60p 366.90p 358.80p 365.80p 1463082
27/04/2021 363.00p 363.00p 354.80p 359.80p 2357996
26/04/2021 359.00p 364.10p 352.30p 363.00p 1632940
23/04/2021 360.00p 360.00p 348.30p 357.00p 1453340
22/04/2021 356.00p 356.50p 348.10p 356.50p 2626534
21/04/2021 355.10p 363.00p 350.00p 351.50p 3064522
20/04/2021 380.00p 380.00p 362.00p 362.00p 1951333
19/04/2021 366.70p 375.60p 366.70p 375.60p 2489444
16/04/2021 360.20p 367.30p 360.20p 367.30p 1989623
15/04/2021 356.40p 366.20p 356.40p 363.00p 1886284
14/04/2021 353.90p 363.00p 353.90p 362.00p 3654496
13/04/2021 353.90p 362.20p 353.90p 361.90p 914374
12/04/2021 361.30p 363.00p 358.00p 360.30p 1312829
09/04/2021 362.60p 364.40p 360.00p 361.90p 1356856
08/04/2021 361.20p 364.20p 359.40p 362.00p 3514163
07/04/2021 354.50p 362.90p 354.50p 360.00p 1402996
06/04/2021 350.00p 360.29p 349.66p 356.70p 3746877
02/04/2021 347.00p 348.09p 337.10p 346.40p 1329522
01/04/2021 347.00p 348.09p 337.10p 346.40p 1329522
31/03/2021 339.40p 343.00p 334.80p 340.60p 2006295
30/03/2021 343.20p 346.60p 336.00p 337.00p 1408750
29/03/2021 338.00p 347.67p 338.00p 345.00p 2275041
26/03/2021 347.00p 352.00p 342.80p 346.40p 2220298
25/03/2021 347.80p 347.80p 335.20p 342.80p 3367206
24/03/2021 348.00p 350.20p 342.40p 346.20p 1805458
23/03/2021 360.00p 360.00p 350.80p 352.80p 1935363
22/03/2021 359.60p 360.40p 350.20p 355.80p 3370803
19/03/2021 352.40p 362.20p 352.00p 358.60p 3201848

*Close Price adjusted for both dividends and splits