1. Share Prices

  2. Iwg PLC (IWG)

184.30p-0.20 (-0.11%)23 Apr 2024, 13:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Iwg PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 2024180.90p184.50p180.90p184.50p773,394
Apr 19, 2024180.90p182.60p179.10p181.80p948,522
Apr 18, 2024182.10p183.50p180.40p182.90p710,698
Apr 17, 2024179.00p182.80p178.30p181.40p969,889
Apr 16, 2024177.70p180.60p177.70p179.30p1,524,815
Apr 15, 2024179.00p184.30p177.10p182.10p743,733
Apr 12, 2024189.50p189.50p177.90p178.40p1,646,914
Apr 11, 2024183.00p186.70p182.80p185.00p2,367,791
Apr 10, 2024185.00p189.10p181.90p184.50p1,140,371
Apr 9, 2024186.80p188.16p185.70p187.00p632,396
Apr 8, 2024186.40p191.00p186.40p187.60p1,562,432
Apr 5, 2024185.20p186.80p182.70p186.80p972,227
Apr 4, 2024185.80p191.40p185.80p188.70p1,008,588
Apr 3, 2024184.00p187.60p184.00p186.90p1,137,921
Apr 2, 2024193.80p195.60p184.40p187.20p1,376,736
Mar 28, 2024194.80p196.30p192.90p192.90p914,654
Mar 27, 2024198.00p198.00p192.70p195.50p8,434,781
Mar 26, 2024193.40p196.20p193.20p194.70p2,712,512
Mar 25, 2024191.30p194.44p191.30p193.30p961,523
Mar 22, 2024193.50p193.70p189.70p192.80p1,270,003
Mar 21, 2024187.00p192.20p186.00p190.40p1,472,930
Mar 20, 2024180.90p185.30p180.00p184.70p2,767,819
Mar 19, 2024180.70p180.90p178.20p180.10p651,652
Mar 18, 2024181.80p181.80p179.20p180.70p678,625
Mar 15, 2024185.00p185.00p180.30p181.00p1,472,274
Mar 14, 2024180.70p184.00p180.70p182.20p823,022
Mar 13, 2024180.20p183.80p180.00p181.30p823,792
Mar 12, 2024183.00p184.11p179.90p180.00p1,077,897
Mar 11, 2024182.00p183.10p179.90p181.90p2,545,017
Mar 8, 2024179.20p183.90p177.60p182.30p1,792,181
Mar 7, 2024179.10p180.40p175.70p177.90p3,463,084
Mar 6, 2024184.20p184.20p175.30p178.00p1,968,871
Mar 5, 2024182.40p182.40p171.60p180.00p3,006,406
Mar 4, 2024187.90p188.40p183.50p184.80p2,038,340
Mar 1, 2024187.00p189.10p185.10p188.00p3,075,670
Feb 29, 2024188.00p188.80p185.80p185.80p2,946,745
Feb 28, 2024189.00p190.10p185.40p186.20p2,969,087
Feb 27, 2024193.90p193.90p186.90p186.90p1,053,539
Feb 26, 2024197.50p198.00p190.80p191.40p2,311,143
Feb 23, 2024201.20p202.80p195.70p197.60p1,720,965
Feb 22, 2024201.60p201.60p196.40p201.20p344,879
Feb 21, 2024202.60p202.60p197.00p197.10p461,592
Feb 20, 2024199.70p199.70p196.00p197.70p709,584
Feb 19, 2024199.20p201.00p198.46p199.70p919,792
Feb 16, 2024197.00p200.80p197.00p200.80p22,388,379
Feb 15, 2024194.30p198.40p193.27p197.50p823,795
Feb 14, 2024191.00p195.20p188.80p192.60p991,973
Feb 13, 2024198.90p200.27p189.40p190.60p2,281,917
Feb 12, 2024195.50p198.80p195.50p198.80p709,365
Feb 9, 2024198.00p200.00p191.10p193.40p1,984,805
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC54.1012.24
Petershill Partners PLC206.0010.75
Associated British Foods PLC2,749.009.70
Trustpilot Group PLC194.606.57
Ocado Group PLC377.205.25
Jd Sports Fashion PLC123.454.22

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC76.70-5.31
Anglo American PLC2,074.00-3.98
Endeavour Mining PLC1,660.40-3.47
Hochschild Mining PLC147.98-3.28
Fresnillo PLC570.00-2.90
Antofagasta PLC2,141.00-2.73