tiprankstipranks
Trending News
More News >
IWG PLC (GB:IWG)
LSE:IWG
UK Market

IWG plc (IWG) Historical Prices

Compare
29 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
209.80
210.40
203.40
208.00
208.00
0.00%
2,885,154
1.15
Jun 05, 2025
203.80
208.40
202.00
208.00
208.00
+2.06%
2,003,121
0.78
Jun 04, 2025
203.80
205.20
198.80
203.80
203.80
+2.05%
2,707,840
1.03
Jun 03, 2025
194.10
200.07
194.10
199.70
199.70
+1.99%
1,841,311
0.70
Jun 02, 2025
192.00
196.40
189.50
195.80
195.80
+1.66%
1,017,557
0.39
May 30, 2025
191.30
194.20
191.00
192.60
192.60
+1.00%
2,481,591
0.95
May 29, 2025
191.80
191.90
188.70
190.70
190.70
+0.69%
1,074,865
0.41
May 28, 2025
182.20
190.44
180.20
189.40
189.40
+3.44%
1,580,184
0.60
May 27, 2025
182.60
184.29
181.30
183.10
183.10
+2.35%
694,616
0.26
May 23, 2025
181.20
184.40
176.20
178.90
178.90
-2.13%
1,051,404
0.40
May 22, 2025
184.00
185.68
180.80
182.80
182.80
-0.98%
1,045,306
0.40
May 21, 2025
188.70
191.10
183.50
184.60
184.60
-3.15%
1,504,967
0.56
May 20, 2025
190.00
191.40
189.00
190.60
190.60
-0.21%
1,020,037
0.38
May 19, 2025
189.90
191.70
188.20
191.00
191.00
+0.53%
1,259,504
0.47
May 16, 2025
185.30
190.40
185.30
190.00
190.00
+0.16%
985,441
0.37
May 15, 2025
189.00
190.20
188.60
189.70
189.70
-0.26%
11,005,680
4.29
May 14, 2025
191.00
191.00
188.80
190.20
190.20
+0.63%
10,361,660
4.29
May 13, 2025
185.80
190.70
182.57
189.00
189.00
+1.67%
1,603,689
0.66
May 12, 2025
188.70
190.80
185.10
185.90
185.90
+0.98%
1,976,480
0.81
May 09, 2025
185.80
189.90
184.10
184.10
184.10
-0.65%
565,241
0.23
May 08, 2025
190.40
190.40
184.70
185.30
185.30
-0.91%
750,959
0.30
May 07, 2025
184.00
188.60
182.02
187.00
187.00
+1.58%
1,259,574
0.51
May 06, 2025
189.80
191.20
183.50
184.10
184.10
-0.81%
1,793,519
0.73
May 02, 2025
186.30
187.70
183.20
185.60
185.60
-0.54%
1,066,905
0.42
May 01, 2025
185.80
188.00
183.60
186.60
186.60
+1.29%
1,447,751
0.57
Apr 30, 2025
184.20
185.00
180.50
184.90
184.22
+2.19%
1,553,976
0.60
Apr 29, 2025
182.40
183.30
179.50
181.60
180.94
+0.70%
1,521,999
0.59
Apr 28, 2025
183.10
184.80
180.00
181.00
180.34
-0.46%
2,789,193
1.09
Apr 25, 2025
180.50
182.50
175.20
182.50
181.83
+2.44%
1,266,855
0.49
Apr 24, 2025
179.30
180.90
177.20
178.80
178.14
+0.09%
8,965,733
3.68
Apr 23, 2025
179.00
180.70
176.60
179.30
178.64
+3.37%
1,331,843
0.55
Apr 22, 2025
173.50
175.60
170.90
174.10
173.46
+0.89%
10,771,080
4.71
Apr 17, 2025
173.20
175.30
171.30
173.20
172.56
+0.31%
1,060,431
0.46
Apr 16, 2025
173.70
174.40
171.40
173.30
172.66
-0.49%
1,081,773
0.47
Apr 15, 2025
169.50
174.80
169.50
174.80
174.16
+2.96%
640,184
0.28
Apr 14, 2025
170.00
170.60
168.00
170.40
169.78
+2.84%
886,092
0.38
Apr 11, 2025
167.00
168.75
163.20
166.30
165.69
-0.05%
2,081,724
0.89
Apr 10, 2025
166.60
171.90
165.00
167.00
166.39
+11.37%
2,310,395
0.97
Apr 09, 2025
158.30
161.50
146.00
150.50
149.95
-7.39%
2,524,203
1.07
Apr 08, 2025
159.00
164.20
156.50
163.10
162.50
+5.89%
1,793,878
0.76
Apr 07, 2025
157.50
165.00
154.30
154.60
154.03
-7.69%
3,007,470
1.27
Apr 04, 2025
173.10
180.90
165.10
168.10
167.48
-4.68%
2,891,271
1.23
Apr 03, 2025
180.00
184.40
175.10
177.00
176.35
-3.24%
4,226,948
1.83
Apr 02, 2025
183.00
185.80
180.60
183.60
182.93
+0.09%
1,014,421
0.44
Apr 01, 2025
183.30
186.80
180.90
184.10
183.43
+2.26%
1,253,848
0.54
Mar 31, 2025
187.30
187.50
177.40
180.70
180.04
-3.32%
3,450,869
1.52
Mar 28, 2025
186.30
189.80
186.30
187.60
186.91
+0.80%
1,298,069
0.57
Mar 27, 2025
183.00
187.80
179.50
186.80
186.12
+4.28%
2,445,706
1.10
Mar 26, 2025
183.10
184.00
179.80
179.80
179.14
-1.44%
3,537,302
1.62
Mar 25, 2025
181.20
184.20
180.82
183.10
182.43
+1.42%
479,559
0.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis