1. Share Prices

  2. International Workplace Group PLC (IWG)

224.60p-2.60 (-1.14%)05 Dec 2025, 17:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

International Workplace Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025224.40p227.60p223.00p224.60p2,034,857
Dec 4, 2025232.60p233.80p218.80p227.20p2,289,734
Dec 3, 2025232.40p234.00p229.80p230.80p1,639,027
Dec 2, 2025231.60p234.00p226.80p231.00p2,134,593
Dec 1, 2025230.20p230.40p227.60p228.00p803,093
Nov 28, 2025230.00p234.20p229.20p231.80p843,894
Nov 27, 2025231.40p232.00p227.60p231.60p821,545
Nov 26, 2025225.60p230.20p222.40p228.20p1,587,963
Nov 25, 2025222.40p225.60p220.80p225.60p798,196
Nov 24, 2025219.00p225.20p215.20p223.40p1,911,976
Nov 21, 2025219.40p222.20p212.60p219.40p2,045,663
Nov 20, 2025214.00p220.20p214.00p215.20p1,175,242
Nov 19, 2025217.20p220.00p216.60p218.00p6,256,980
Nov 18, 2025223.00p223.00p216.36p217.60p8,303,890
Nov 17, 2025225.80p225.80p220.80p222.40p983,989
Nov 14, 2025221.20p225.00p216.40p223.20p1,202,184
Nov 13, 2025218.00p227.00p218.00p223.40p1,395,492
Nov 12, 2025216.80p220.40p216.60p217.80p615,477
Nov 11, 2025220.00p221.80p215.20p217.40p2,405,946
Nov 10, 2025217.20p220.00p216.40p218.80p1,322,112
Nov 7, 2025213.00p218.60p213.00p215.60p1,287,182
Nov 6, 2025221.60p222.40p215.20p217.80p1,506,806
Nov 5, 2025214.20p224.20p212.60p221.20p2,771,210
Nov 4, 2025221.00p223.60p207.80p215.00p3,368,733
Nov 3, 2025225.00p227.60p220.20p220.20p2,144,188
Oct 31, 2025240.60p240.60p226.40p226.40p4,049,835
Oct 30, 2025238.80p239.40p231.40p233.20p1,765,041
Oct 29, 2025239.40p242.80p239.00p239.20p1,355,061
Oct 28, 2025239.40p243.40p239.20p241.40p1,066,385
Oct 27, 2025243.00p243.20p238.60p242.80p2,956,234
Oct 24, 2025236.80p243.40p233.80p240.40p1,083,807
Oct 23, 2025229.60p237.40p225.40p237.20p1,295,762
Oct 22, 2025223.60p228.80p223.60p227.40p1,542,963
Oct 21, 2025223.00p227.80p223.00p226.60p941,101
Oct 20, 2025226.20p227.40p223.80p226.20p1,226,736
Oct 17, 2025228.00p228.40p223.19p225.80p979,462
Oct 16, 2025234.20p235.40p229.00p230.00p3,091,786
Oct 15, 2025230.00p233.60p228.67p231.80p1,253,280
Oct 14, 2025234.20p236.40p225.00p229.80p3,541,867
Oct 13, 2025240.40p240.40p233.60p234.00p1,895,792
Oct 10, 2025238.00p239.20p231.40p235.60p1,166,181
Oct 9, 2025236.80p239.23p232.20p236.80p5,640,622
Oct 8, 2025232.00p237.00p227.80p237.00p1,402,791
Oct 7, 2025234.80p235.00p229.60p231.60p3,478,138
Oct 6, 2025233.00p234.40p229.80p233.00p1,088,208
Oct 3, 2025228.00p232.60p227.40p231.80p1,401,161
Oct 2, 2025228.00p228.00p222.40p227.60p11,014,923
Oct 1, 2025222.60p227.40p218.06p224.40p2,360,796
Sep 30, 2025219.00p223.22p215.80p223.20p4,280,611
Sep 29, 2025215.60p218.80p213.60p218.80p3,199,563
123456
Showing 1 to 50 of 254

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.