185.90p-2.60 (-1.38%)30 Apr 2024, 17:08
Iwg PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 186.60p | 189.90p | 183.50p | 188.50p | 696,030 |
Apr 26, 2024 | 182.50p | 188.70p | 182.50p | 186.20p | 1,206,043 |
Apr 25, 2024 | 183.30p | 184.10p | 181.90p | 183.80p | 1,222,479 |
Apr 24, 2024 | 184.60p | 185.30p | 182.30p | 183.50p | 893,746 |
Apr 23, 2024 | 187.50p | 187.50p | 183.50p | 185.50p | 961,645 |
Apr 22, 2024 | 180.90p | 184.50p | 180.90p | 184.50p | 773,394 |
Apr 19, 2024 | 180.90p | 182.60p | 179.10p | 181.80p | 948,522 |
Apr 18, 2024 | 182.10p | 183.50p | 180.40p | 182.90p | 710,698 |
Apr 17, 2024 | 179.00p | 182.80p | 178.30p | 181.40p | 969,889 |
Apr 16, 2024 | 177.70p | 180.60p | 177.70p | 179.30p | 1,524,815 |
Apr 15, 2024 | 179.00p | 184.30p | 177.10p | 182.10p | 743,733 |
Apr 12, 2024 | 189.50p | 189.50p | 177.90p | 178.40p | 1,646,914 |
Apr 11, 2024 | 183.00p | 186.70p | 182.80p | 185.00p | 2,367,791 |
Apr 10, 2024 | 185.00p | 189.10p | 181.90p | 184.50p | 1,140,371 |
Apr 9, 2024 | 186.80p | 188.16p | 185.70p | 187.00p | 632,396 |
Apr 8, 2024 | 186.40p | 191.00p | 186.40p | 187.60p | 1,562,432 |
Apr 5, 2024 | 185.20p | 186.80p | 182.70p | 186.80p | 972,227 |
Apr 4, 2024 | 185.80p | 191.40p | 185.80p | 188.70p | 1,008,588 |
Apr 3, 2024 | 184.00p | 187.60p | 184.00p | 186.90p | 1,137,921 |
Apr 2, 2024 | 193.80p | 195.60p | 184.40p | 187.20p | 1,376,736 |
Mar 28, 2024 | 194.80p | 196.30p | 192.90p | 192.90p | 914,654 |
Mar 27, 2024 | 198.00p | 198.00p | 192.70p | 195.50p | 8,434,781 |
Mar 26, 2024 | 193.40p | 196.20p | 193.20p | 194.70p | 2,712,512 |
Mar 25, 2024 | 191.30p | 194.44p | 191.30p | 193.30p | 961,523 |
Mar 22, 2024 | 193.50p | 193.70p | 189.70p | 192.80p | 1,270,003 |
Mar 21, 2024 | 187.00p | 192.20p | 186.00p | 190.40p | 1,472,930 |
Mar 20, 2024 | 180.90p | 185.30p | 180.00p | 184.70p | 2,767,819 |
Mar 19, 2024 | 180.70p | 180.90p | 178.20p | 180.10p | 651,652 |
Mar 18, 2024 | 181.80p | 181.80p | 179.20p | 180.70p | 678,625 |
Mar 15, 2024 | 185.00p | 185.00p | 180.30p | 181.00p | 1,472,274 |
Mar 14, 2024 | 180.70p | 184.00p | 180.70p | 182.20p | 823,022 |
Mar 13, 2024 | 180.20p | 183.80p | 180.00p | 181.30p | 823,792 |
Mar 12, 2024 | 183.00p | 184.11p | 179.90p | 180.00p | 1,077,897 |
Mar 11, 2024 | 182.00p | 183.10p | 179.90p | 181.90p | 2,545,017 |
Mar 8, 2024 | 179.20p | 183.90p | 177.60p | 182.30p | 1,792,181 |
Mar 7, 2024 | 179.10p | 180.40p | 175.70p | 177.90p | 3,463,084 |
Mar 6, 2024 | 184.20p | 184.20p | 175.30p | 178.00p | 1,968,871 |
Mar 5, 2024 | 182.40p | 182.40p | 171.60p | 180.00p | 3,006,406 |
Mar 4, 2024 | 187.90p | 188.40p | 183.50p | 184.80p | 2,038,340 |
Mar 1, 2024 | 187.00p | 189.10p | 185.10p | 188.00p | 3,075,670 |
Feb 29, 2024 | 188.00p | 188.80p | 185.80p | 185.80p | 2,946,745 |
Feb 28, 2024 | 189.00p | 190.10p | 185.40p | 186.20p | 2,969,087 |
Feb 27, 2024 | 193.90p | 193.90p | 186.90p | 186.90p | 1,053,539 |
Feb 26, 2024 | 197.50p | 198.00p | 190.80p | 191.40p | 2,311,143 |
Feb 23, 2024 | 201.20p | 202.80p | 195.70p | 197.60p | 1,720,965 |
Feb 22, 2024 | 201.60p | 201.60p | 196.40p | 201.20p | 344,879 |
Feb 21, 2024 | 202.60p | 202.60p | 197.00p | 197.10p | 461,592 |
Feb 20, 2024 | 199.70p | 199.70p | 196.00p | 197.70p | 709,584 |
Feb 19, 2024 | 199.20p | 201.00p | 198.46p | 199.70p | 919,792 |
Feb 16, 2024 | 197.00p | 200.80p | 197.00p | 200.80p | 22,388,379 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Whitbread PLC | 3,167.00 | 3.94 |
Hargreaves Lansdown PLC | 813.80 | 3.59 |
Intermediate Capital Group PLC | 2,100.00 | 3.35 |
Smurfit Kappa Group PLC | 3,611.98 | 3.20 |
Moonpig Group PLC | 155.80 | 3.18 |
Playtech PLC | 530.00 | 3.11 |
Fallers
Company | Price | % Chg |
---|---|---|
Discoverie Group PLC | 705.00 | -5.75 |
Fresnillo PLC | 558.00 | -5.50 |
Prudential PLC | 701.00 | -5.45 |
Aston Martin Lagonda Global Holdings PLC | 148.20 | -5.00 |
Close Brothers Group PLC | 456.09 | -4.54 |
Anglo American PLC | 2,634.00 | -4.22 |