188.00p+2.20 (+1.18%)01 Mar 2024, 18:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Iwg PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 8, 2024193.00p196.80p193.00p195.70p5,287,095
Feb 7, 2024191.30p192.60p189.30p191.90p4,750,394
Feb 6, 2024187.20p190.20p186.20p190.20p1,550,315
Feb 5, 2024189.00p192.70p185.20p186.70p2,080,438
Feb 2, 2024189.00p190.70p185.89p189.00p1,086,154
Feb 1, 2024183.90p188.40p183.90p184.70p4,602,793
Jan 31, 2024181.30p188.60p180.90p187.90p10,210,851
Jan 30, 2024184.40p186.60p183.40p184.70p6,502,153
Jan 29, 2024185.00p187.50p183.60p183.60p2,077,722
Jan 26, 2024189.90p190.00p186.00p187.00p1,029,386
Jan 25, 2024184.00p188.50p181.00p188.50p1,992,518
Jan 24, 2024179.00p184.80p177.80p184.80p942,859
Jan 23, 2024175.00p180.20p175.00p177.70p3,573,928
Jan 22, 2024179.20p180.70p177.50p180.10p2,101,029
Jan 19, 2024179.80p179.80p173.90p176.70p632,175
Jan 18, 2024175.10p176.80p172.30p176.00p1,155,028
Jan 17, 2024177.00p177.00p170.50p174.10p1,067,782
Jan 16, 2024177.00p180.00p175.00p178.10p3,299,321
Jan 15, 2024179.50p180.30p175.20p176.90p1,148,415
Jan 12, 2024177.90p181.50p177.30p178.70p1,441,865
Jan 11, 2024185.00p186.10p175.00p175.00p8,089,736
Jan 10, 2024180.00p184.50p179.20p184.20p3,413,924
Jan 9, 2024180.40p180.40p174.40p176.90p1,558,549
Jan 8, 2024170.40p178.40p170.40p178.40p3,331,107
Jan 5, 2024174.00p176.30p171.80p175.00p1,099,649
Jan 4, 2024174.70p177.30p172.90p176.50p1,162,549
Jan 3, 2024179.50p180.20p174.60p175.70p1,311,800
Jan 2, 2024186.70p189.40p178.20p178.20p1,957,973
Dec 29, 2023187.00p189.30p184.20p189.30p929,258
Dec 28, 2023183.80p184.40p181.60p183.50p1,102,695
Dec 27, 2023182.10p186.30p181.20p183.00p1,069,227
Dec 22, 2023179.30p183.30p177.10p183.30p1,197,043
Dec 21, 2023175.60p177.70p162.50p177.70p1,249,709
Dec 20, 2023175.00p177.39p173.10p176.00p2,000,738
Showing 1 to 50 of 253