IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/03/2021 355.20p 359.20p 352.00p 358.60p 1579017
17/03/2021 359.60p 363.00p 352.80p 353.60p 3472100
16/03/2021 356.60p 369.40p 356.40p 359.60p 2187700
15/03/2021 362.60p 366.20p 353.60p 354.40p 1227104
12/03/2021 346.20p 361.60p 343.40p 360.20p 3025641
11/03/2021 353.00p 356.80p 340.60p 349.20p 3044667
10/03/2021 362.60p 364.80p 350.20p 356.80p 2963538
09/03/2021 377.00p 380.40p 348.52p 364.80p 3432740
08/03/2021 373.20p 382.40p 370.80p 381.40p 1407762
05/03/2021 371.60p 379.00p 369.00p 369.80p 1430467
04/03/2021 375.00p 387.60p 374.00p 377.40p 1983837
03/03/2021 379.60p 383.60p 377.20p 383.60p 1515898
02/03/2021 372.20p 382.00p 372.20p 377.00p 1584874
01/03/2021 363.00p 379.20p 361.80p 379.20p 2531971
26/02/2021 363.00p 369.00p 354.80p 360.00p 1601006
25/02/2021 365.60p 366.80p 361.20p 363.00p 1157249
24/02/2021 359.00p 367.80p 358.24p 362.20p 1311886
23/02/2021 353.20p 369.40p 351.00p 361.00p 2993668
22/02/2021 340.00p 348.60p 339.80p 348.60p 883963
19/02/2021 353.20p 353.20p 340.60p 343.80p 1270144
18/02/2021 346.00p 353.00p 344.40p 347.80p 1782959
17/02/2021 359.40p 365.40p 350.60p 350.80p 1125832
16/02/2021 357.20p 368.60p 357.20p 360.20p 1906572
15/02/2021 360.00p 361.80p 354.00p 360.40p 2093939
12/02/2021 352.60p 354.80p 347.20p 353.60p 671228
11/02/2021 353.00p 353.00p 344.20p 352.80p 1428586
10/02/2021 348.00p 351.80p 343.00p 345.80p 1156676
09/02/2021 359.00p 364.20p 344.40p 345.00p 1920149
08/02/2021 356.00p 361.60p 353.00p 359.60p 2888008
05/02/2021 339.60p 355.80p 334.20p 354.80p 3097734
04/02/2021 330.00p 339.00p 330.00p 336.60p 1305294
03/02/2021 344.80p 344.80p 331.40p 335.20p 2262052
02/02/2021 333.00p 339.80p 330.00p 336.60p 1387809
01/02/2021 307.80p 332.20p 307.00p 330.20p 2922759
29/01/2021 315.00p 327.20p 311.40p 313.40p 3260224
28/01/2021 305.80p 320.00p 299.00p 318.60p 2356983
27/01/2021 317.40p 321.60p 306.60p 309.60p 2692270
26/01/2021 302.80p 322.80p 299.00p 320.00p 2292396
25/01/2021 314.20p 315.40p 303.00p 305.20p 2779273
22/01/2021 310.00p 311.60p 301.20p 310.00p 2014481
21/01/2021 326.00p 327.80p 309.20p 311.00p 4747352
20/01/2021 324.80p 339.00p 312.20p 324.00p 5234037
19/01/2021 344.80p 344.80p 333.60p 335.00p 1760325
18/01/2021 340.00p 343.00p 333.20p 338.00p 1550933
15/01/2021 355.00p 355.00p 336.40p 343.80p 1722682
14/01/2021 351.80p 358.00p 350.40p 353.00p 844488
13/01/2021 351.20p 357.40p 351.20p 355.00p 1888652
12/01/2021 352.20p 356.60p 349.80p 355.60p 1557889
11/01/2021 356.60p 359.00p 347.40p 348.20p 723607
08/01/2021 365.20p 365.20p 353.20p 355.60p 1054628
07/01/2021 357.00p 362.40p 347.60p 360.00p 2312651
06/01/2021 357.00p 360.60p 344.60p 355.00p 1424943
05/01/2021 332.40p 350.20p 332.40p 349.60p 1433811
04/01/2021 349.60p 358.56p 338.60p 339.40p 1359528
31/12/2020 347.00p 348.80p 340.40p 343.20p 671952
30/12/2020 352.40p 360.20p 348.00p 348.00p 742181
28/12/2020 349.00p 354.20p 346.00p 352.80p 237670
24/12/2020 349.00p 354.20p 346.00p 352.80p 237670
23/12/2020 335.60p 346.80p 331.40p 344.20p 1079875
22/12/2020 335.60p 336.60p 326.20p 329.80p 1354850
21/12/2020 329.40p 334.00p 314.20p 331.40p 2073532
18/12/2020 351.80p 353.40p 334.60p 335.00p 2677987
17/12/2020 335.00p 350.00p 335.00p 349.00p 7467656
16/12/2020 329.80p 343.80p 329.80p 340.00p 3323984
15/12/2020 331.80p 336.60p 324.60p 335.00p 2243173
14/12/2020 334.00p 338.80p 326.60p 328.60p 1857121
11/12/2020 330.00p 331.40p 319.40p 330.60p 2765265
10/12/2020 330.80p 335.20p 328.60p 328.60p 2330450
09/12/2020 328.00p 334.80p 324.00p 332.60p 4174618
08/12/2020 334.00p 334.00p 326.00p 326.00p 3228694
07/12/2020 340.20p 341.60p 329.60p 330.00p 4111003
04/12/2020 335.80p 347.40p 331.80p 336.60p 3836010
03/12/2020 330.00p 338.00p 324.00p 331.80p 6055644
02/12/2020 338.60p 338.60p 316.80p 328.00p 10068722
01/12/2020 327.80p 354.80p 326.46p 351.60p 2098130
30/11/2020 326.40p 336.60p 322.20p 322.80p 2149467
27/11/2020 323.00p 328.80p 318.00p 326.80p 3817163
26/11/2020 343.00p 343.38p 322.80p 330.00p 1837620
25/11/2020 347.20p 358.60p 337.80p 341.00p 1954774
24/11/2020 359.40p 361.80p 353.40p 356.40p 1548324
23/11/2020 358.00p 362.23p 354.80p 355.20p 897269
20/11/2020 359.60p 362.60p 354.80p 355.60p 1227567
19/11/2020 343.40p 355.20p 343.40p 355.20p 1804107
18/11/2020 348.00p 353.80p 344.60p 352.00p 1487173
17/11/2020 341.20p 348.00p 335.00p 348.00p 1907375
16/11/2020 337.80p 344.80p 331.80p 340.20p 2681985
13/11/2020 330.00p 342.00p 329.80p 336.60p 1805794
12/11/2020 335.00p 339.20p 329.00p 336.20p 2498766
10/11/2020 295.40p 328.20p 295.40p 324.80p 3976272
09/11/2020 256.00p 303.00p 256.00p 299.00p 4239476
06/11/2020 262.40p 265.20p 253.59p 257.40p 1635527
05/11/2020 269.40p 269.40p 251.55p 259.20p 1905100
04/11/2020 270.40p 277.00p 264.00p 265.20p 1671283
03/11/2020 258.60p 289.00p 257.20p 277.20p 2450029
02/11/2020 251.60p 254.80p 249.00p 254.80p 1089356
30/10/2020 249.00p 253.40p 247.00p 253.40p 1161138
29/10/2020 248.20p 259.00p 248.20p 252.20p 1266313
28/10/2020 259.80p 259.80p 246.60p 255.00p 1957734
27/10/2020 274.40p 274.53p 260.80p 262.80p 1090105
26/10/2020 278.60p 282.60p 270.40p 272.00p 946172
23/10/2020 283.40p 288.60p 278.60p 284.60p 1611215
22/10/2020 263.60p 277.40p 263.60p 276.80p 1040749
21/10/2020 280.00p 282.20p 270.00p 270.60p 882179
20/10/2020 278.20p 291.60p 272.40p 282.20p 1372237
19/10/2020 270.20p 286.40p 270.20p 274.60p 1331410
16/10/2020 269.20p 273.40p 261.40p 261.60p 1763933
15/10/2020 280.80p 283.20p 269.20p 269.20p 2024561
14/10/2020 292.00p 298.60p 286.80p 287.80p 1091489
13/10/2020 295.80p 297.40p 290.40p 292.80p 1103494
12/10/2020 290.00p 296.20p 287.80p 294.00p 1633412
09/10/2020 296.00p 296.00p 287.00p 287.60p 1143730
08/10/2020 293.00p 300.40p 291.00p 292.40p 1201251
07/10/2020 295.00p 296.20p 289.80p 292.60p 1839941
06/10/2020 289.00p 295.00p 282.80p 291.40p 2112891
05/10/2020 269.20p 283.80p 267.08p 283.40p 1919616
02/10/2020 254.00p 263.60p 251.60p 263.60p 2410703
01/10/2020 260.00p 261.00p 255.00p 260.80p 1175943
30/09/2020 261.00p 261.00p 255.00p 260.00p 1966980
29/09/2020 262.00p 262.00p 256.20p 257.00p 1170025
28/09/2020 259.80p 262.80p 255.80p 262.00p 1687634
25/09/2020 255.00p 255.60p 248.80p 253.40p 1186683
24/09/2020 261.00p 263.27p 251.80p 253.20p 1946900
23/09/2020 270.00p 270.00p 261.80p 265.00p 2148361
22/09/2020 270.00p 271.20p 262.20p 265.00p 2152258
21/09/2020 280.00p 280.00p 263.40p 270.00p 3006813
18/09/2020 290.20p 291.00p 278.00p 283.00p 2867263
17/09/2020 282.00p 291.20p 279.40p 290.60p 1477178
16/09/2020 286.00p 289.80p 283.20p 285.00p 1101532
15/09/2020 281.00p 288.20p 277.60p 286.40p 1377327
14/09/2020 288.20p 288.20p 278.00p 279.60p 1145578
11/09/2020 288.00p 291.00p 283.20p 283.20p 1227490
10/09/2020 288.20p 292.60p 284.20p 288.00p 3168398
09/09/2020 286.00p 291.20p 284.60p 288.20p 1418477
08/09/2020 302.80p 304.80p 288.80p 291.00p 1828855
07/09/2020 285.00p 297.80p 284.40p 297.80p 1405852
04/09/2020 284.00p 290.20p 279.00p 282.20p 2260991
03/09/2020 286.00p 291.20p 282.40p 284.00p 2574253
02/09/2020 286.00p 288.80p 279.00p 282.40p 1766591
01/09/2020 281.60p 284.60p 277.36p 280.20p 1773846
31/08/2020 287.00p 287.00p 281.00p 281.60p 1094758
28/08/2020 287.00p 287.00p 281.00p 281.60p 1094758
27/08/2020 281.00p 284.60p 279.00p 284.00p 1304306
26/08/2020 279.20p 286.20p 274.40p 284.20p 1534908
25/08/2020 277.60p 286.00p 277.60p 279.60p 1477590
24/08/2020 275.60p 277.60p 270.20p 276.60p 1277647
21/08/2020 276.00p 276.00p 269.00p 275.80p 1116443
20/08/2020 270.00p 275.80p 269.00p 271.60p 1581806
19/08/2020 263.80p 275.60p 263.80p 275.00p 2456077
18/08/2020 272.00p 283.80p 265.40p 267.80p 2103139
17/08/2020 271.00p 278.00p 267.80p 275.40p 1660917
14/08/2020 267.20p 278.00p 267.20p 274.60p 1615077
13/08/2020 278.80p 282.00p 272.20p 272.40p 1398840
12/08/2020 275.00p 280.80p 272.80p 280.40p 2890183
11/08/2020 273.00p 273.80p 267.80p 273.00p 2101913
10/08/2020 262.00p 269.00p 259.15p 268.00p 2418852
07/08/2020 256.40p 260.06p 250.40p 257.80p 2480999
06/08/2020 245.00p 252.80p 241.80p 251.80p 2660621
05/08/2020 225.00p 248.00p 223.60p 248.00p 2772094
04/08/2020 220.20p 230.00p 204.60p 222.60p 7294396
03/08/2020 236.40p 236.40p 220.80p 225.60p 5554097
31/07/2020 239.00p 243.60p 230.20p 230.80p 2091443
30/07/2020 246.00p 246.20p 236.40p 237.00p 3260391
29/07/2020 248.20p 250.40p 243.00p 245.00p 2494020
28/07/2020 253.00p 253.40p 247.09p 249.40p 2121480
27/07/2020 260.00p 260.99p 248.40p 250.20p 1804236
24/07/2020 262.20p 264.20p 259.40p 261.60p 1183673
23/07/2020 273.00p 273.00p 263.20p 264.60p 1054815
22/07/2020 278.60p 278.60p 266.40p 267.20p 954510
21/07/2020 279.00p 281.00p 275.20p 275.40p 1149700
20/07/2020 269.60p 273.40p 266.00p 272.60p 916917
17/07/2020 263.80p 272.40p 263.80p 270.00p 1614443
16/07/2020 270.00p 273.80p 267.20p 270.00p 1375931
15/07/2020 266.80p 273.40p 264.80p 271.60p 1151827
14/07/2020 271.60p 275.80p 260.40p 263.80p 1323513
13/07/2020 274.00p 276.80p 271.60p 274.00p 1594286
10/07/2020 257.00p 269.80p 257.00p 268.60p 1150670
09/07/2020 272.60p 272.80p 260.00p 260.00p 1450038
08/07/2020 274.20p 276.40p 267.35p 270.60p 1370056
07/07/2020 278.00p 284.40p 271.40p 273.80p 1342277
06/07/2020 279.80p 285.20p 277.80p 280.00p 1584975
03/07/2020 273.00p 279.60p 271.55p 275.00p 1589897
02/07/2020 262.00p 276.20p 261.20p 271.00p 2428425
01/07/2020 264.00p 266.20p 256.47p 260.00p 2071924
30/06/2020 267.00p 271.00p 262.10p 265.00p 2500282
29/06/2020 259.00p 265.00p 257.20p 262.00p 1814893
26/06/2020 259.20p 265.00p 256.00p 259.80p 1115305
25/06/2020 261.40p 264.20p 257.40p 260.20p 1326565
24/06/2020 280.00p 280.00p 262.80p 264.00p 1527071
23/06/2020 275.00p 282.00p 273.60p 276.00p 1138440
22/06/2020 273.00p 278.60p 270.40p 273.20p 1217605
19/06/2020 280.00p 280.80p 272.20p 280.00p 5205538
18/06/2020 288.00p 288.00p 271.29p 276.00p 1928249
17/06/2020 289.40p 294.60p 280.00p 283.20p 1792272
16/06/2020 280.40p 296.00p 277.80p 288.80p 3002103
15/06/2020 260.00p 275.40p 260.00p 272.20p 3361895
12/06/2020 260.00p 280.00p 258.00p 273.60p 2628144
11/06/2020 280.00p 283.60p 266.80p 266.80p 5179929
10/06/2020 296.00p 298.20p 280.09p 287.00p 4472067
09/06/2020 301.00p 306.40p 294.60p 296.00p 4929884
08/06/2020 295.20p 309.40p 289.00p 305.80p 5763777

*Close Price adjusted for both dividends and splits