IWG PLC (IWG.L) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 185.20 | 185.20 | 178.60 | 181.30 | -1.95% | 32,297,972 |
| 2026-09-01 | 187.80 | 188.75 | 183.70 | 184.90 | -2.68% | 2,062,337 |
| 2026-08-28 | 186.40 | 191.70 | 186.40 | 190.00 | +0.80% | 3,220,282 |
| 2026-08-27 | 181.80 | 188.50 | 181.80 | 188.50 | +3.29% | 2,539,152 |
| 2026-08-26 | 184.60 | 184.60 | 181.00 | 182.50 | +1.28% | 2,825,789 |
| 2026-08-25 | 182.30 | 184.80 | 180.20 | 180.20 | -0.28% | 1,540,695 |
| 2026-08-24 | 179.00 | 181.00 | 177.90 | 180.70 | +1.52% | 1,583,960 |
| 2026-08-21 | 173.70 | 178.60 | 173.70 | 178.00 | +1.60% | 974,874 |
| 2026-08-20 | 172.90 | 176.00 | 172.90 | 175.20 | +0.75% | 1,464,253 |
| 2026-08-19 | 171.60 | 173.90 | 170.20 | 173.90 | +0.99% | 1,027,823 |
| 2026-08-18 | 175.00 | 177.40 | 171.80 | 172.20 | -2.49% | 3,371,093 |
| 2026-08-17 | 177.00 | 180.40 | 176.60 | 176.60 | -0.95% | 1,379,889 |
| 2026-08-14 | 180.00 | 183.80 | 177.40 | 178.30 | -2.30% | 1,471,411 |
| 2026-08-13 | 177.50 | 186.20 | 176.80 | 182.50 | +3.05% | 2,704,237 |
| 2026-08-12 | 183.30 | 184.50 | 175.40 | 177.10 | -3.28% | 4,199,194 |
| 2026-08-11 | 189.90 | 189.90 | 165.00 | 183.10 | -1.40% | 5,673,526 |
| 2026-08-10 | 190.00 | 190.00 | 183.90 | 185.70 | -2.06% | 3,382,612 |
| 2026-08-07 | 185.60 | 189.60 | 185.00 | 189.60 | +2.05% | 2,195,466 |
| 2026-08-06 | 193.50 | 193.60 | 182.50 | 185.80 | -1.59% | 1,319,589 |
| 2026-08-05 | 185.80 | 192.00 | 185.80 | 188.80 | +1.07% | 2,065,547 |
| 2026-08-04 | 195.40 | 198.90 | 183.80 | 186.80 | -6.37% | 2,899,904 |
| 2026-08-03 | 198.00 | 202.20 | 195.10 | 199.50 | +1.22% | 1,615,710 |
| 2026-07-31 | 199.70 | 201.40 | 196.20 | 197.10 | -1.35% | 1,920,709 |
| 2026-07-30 | 202.00 | 203.20 | 199.60 | 199.80 | -1.09% | 2,514,993 |
| 2026-07-29 | 208.80 | 208.80 | 200.80 | 202.00 | -0.39% | 1,229,596 |
| 2026-07-28 | 198.00 | 205.00 | 198.00 | 202.80 | +0.80% | 7,505,272 |
| 2026-07-27 | 199.90 | 204.80 | 199.90 | 201.20 | +0.75% | 3,524,077 |
| 2026-07-24 | 195.90 | 200.80 | 194.90 | 199.70 | +1.94% | 1,440,759 |
| 2026-07-23 | 198.70 | 199.20 | 194.90 | 195.90 | -0.56% | 1,856,190 |
| 2026-07-22 | 194.30 | 198.40 | 192.90 | 197.00 | +1.03% | 1,721,811 |
| 2026-07-21 | 192.30 | 195.70 | 192.30 | 195.00 | +0.62% | 1,582,677 |
| 2026-07-20 | 192.50 | 198.10 | 192.00 | 193.80 | -0.10% | 921,091 |
| 2026-07-17 | 197.70 | 197.70 | 191.40 | 194.00 | -0.31% | 2,667,100 |
| 2026-07-16 | 189.70 | 194.60 | 189.70 | 194.60 | +1.35% | 1,017,431 |
| 2026-07-15 | 187.40 | 196.20 | 187.10 | 192.00 | +1.59% | 2,775,157 |
| 2026-07-14 | 190.60 | 191.90 | 187.20 | 189.00 | -1.51% | 6,823,244 |
| 2026-07-13 | 189.90 | 193.80 | 189.70 | 191.90 | +0.95% | 4,241,597 |
| 2026-07-10 | 193.20 | 193.20 | 187.20 | 190.10 | +1.33% | 1,055,267 |
| 2026-07-09 | 190.70 | 190.70 | 186.20 | 187.60 | +0.21% | 1,461,995 |
| 2026-07-08 | 192.80 | 192.80 | 185.10 | 187.20 | -3.01% | 1,316,991 |
| 2026-07-07 | 193.20 | 196.50 | 193.00 | 193.00 | -1.03% | 5,875,647 |
| 2026-07-06 | 190.00 | 195.00 | 190.00 | 195.00 | +1.93% | 2,874,271 |
| 2026-07-03 | 191.00 | 192.20 | 190.00 | 191.30 | +0.10% | 708,072 |
| 2026-07-02 | 187.10 | 191.60 | 185.50 | 191.10 | +1.65% | 1,456,103 |
| 2026-07-01 | 187.40 | 188.30 | 181.80 | 188.00 | +1.62% | 1,481,257 |
| 2026-06-30 | 186.60 | 192.10 | 185.00 | 185.00 | +0.82% | 3,325,128 |
| 2026-06-29 | 185.90 | 186.90 | 183.50 | 183.50 | -1.29% | 8,668,845 |
| 2026-06-26 | 189.40 | 190.00 | 184.90 | 185.90 | -1.33% | 8,552,566 |
| 2026-06-25 | 184.00 | 189.80 | 184.00 | 188.40 | +0.96% | 3,602,051 |
| 2026-06-24 | 183.80 | 188.70 | 182.60 | 186.60 | +2.47% | 5,335,769 |
| 2026-06-23 | 179.20 | 183.70 | 178.70 | 182.10 | +0.33% | 2,405,462 |
| 2026-06-22 | 186.70 | 186.70 | 181.30 | 181.50 | -1.41% | 8,916,927 |
| 2026-06-19 | 181.30 | 185.40 | 181.30 | 184.10 | +0.82% | 4,986,604 |
| 2026-06-18 | 181.30 | 184.40 | 180.50 | 182.60 | -0.54% | 2,098,647 |
| 2026-06-17 | 186.00 | 187.10 | 182.00 | 183.60 | -0.60% | 14,110,181 |
| 2026-06-16 | 186.80 | 186.80 | 181.30 | 184.70 | +1.43% | 1,641,802 |
| 2026-06-15 | 185.00 | 187.60 | 182.10 | 182.10 | -0.33% | 1,413,362 |
| 2026-06-12 | 181.50 | 183.80 | 177.60 | 182.70 | +1.90% | 2,596,585 |
| 2026-06-11 | 178.50 | 181.50 | 177.80 | 179.30 | +0.56% | 1,536,477 |
| 2026-06-10 | 181.60 | 181.60 | 174.90 | 178.30 | +0.79% | 925,885 |
| 2026-06-09 | 175.00 | 179.60 | 175.00 | 176.90 | +0.28% | 1,301,543 |
| 2026-06-08 | 176.10 | 177.30 | 173.40 | 176.40 | -0.95% | 5,588,279 |
| 2026-06-05 | 182.10 | 184.70 | 178.00 | 178.10 | -2.68% | 1,773,216 |
| 2026-06-04 | 181.70 | 183.90 | 180.20 | 183.00 | +0.94% | 2,048,230 |
| 2026-06-03 | 186.50 | 186.70 | 181.30 | 181.30 | -2.53% | 2,511,908 |
| 2026-06-02 | 186.70 | 188.90 | 185.00 | 186.00 | +0.22% | 1,903,119 |
| 2026-06-01 | 190.00 | 190.00 | 184.10 | 185.60 | -1.90% | 1,479,806 |
| 2026-05-29 | 193.80 | 193.80 | 188.30 | 189.20 | +0.42% | 3,426,028 |
| 2026-05-28 | 186.50 | 189.70 | 185.20 | 188.40 | +0.37% | 1,791,738 |
| 2026-05-27 | 185.20 | 190.00 | 185.20 | 187.70 | +0.37% | 2,244,585 |
| 2026-05-26 | 190.00 | 190.00 | 184.40 | 187.00 | +0.86% | 3,883,813 |
| 2026-05-22 | 186.80 | 188.60 | 184.80 | 185.40 | -0.96% | 4,632,987 |
| 2026-05-21 | 194.00 | 194.10 | 187.20 | 187.20 | -2.50% | 9,472,838 |
| 2026-05-20 | 186.10 | 193.30 | 185.60 | 192.00 | +2.02% | 2,343,775 |
| 2026-05-19 | 187.50 | 191.50 | 187.50 | 188.20 | +0.37% | 9,302,654 |
| 2026-05-18 | 186.00 | 190.80 | 184.50 | 187.50 | +0.00% | 11,145,753 |
| 2026-05-15 | 190.50 | 191.10 | 184.40 | 187.50 | -2.14% | 2,025,702 |
| 2026-05-14 | 191.00 | 192.40 | 189.10 | 191.60 | +0.31% | 1,444,862 |
| 2026-05-13 | 188.10 | 193.90 | 188.10 | 191.00 | +1.92% | 1,884,918 |
| 2026-05-12 | 187.20 | 192.80 | 176.50 | 187.40 | -0.48% | 5,503,128 |
| 2026-05-11 | 187.50 | 191.30 | 185.20 | 188.30 | +0.32% | 14,146,543 |
| 2026-05-08 | 183.90 | 188.10 | 183.20 | 187.70 | +0.70% | 1,971,933 |
| 2026-05-07 | 185.10 | 188.90 | 185.10 | 186.40 | -0.43% | 1,843,323 |
| 2026-05-06 | 183.10 | 191.30 | 183.10 | 187.20 | +2.02% | 14,046,817 |
| 2026-05-05 | 182.30 | 185.20 | 180.70 | 183.50 | -1.13% | 17,569,620 |
| 2026-05-01 | 188.40 | 188.40 | 183.90 | 185.60 | +0.43% | 1,389,412 |
| 2026-04-30 | 182.20 | 187.30 | 179.80 | 184.80 | +0.98% | 2,393,924 |
| 2026-04-29 | 188.00 | 191.00 | 183.00 | 183.00 | -2.87% | 3,360,138 |
| 2026-04-28 | 188.10 | 189.60 | 185.70 | 188.40 | +1.51% | 3,477,335 |
| 2026-04-27 | 182.10 | 187.20 | 182.10 | 185.60 | -0.11% | 2,470,699 |
| 2026-04-24 | 187.50 | 189.10 | 184.40 | 185.80 | -2.21% | 3,111,705 |
| 2026-04-23 | 191.40 | 192.10 | 189.40 | 190.00 | -1.30% | 1,601,515 |
| 2026-04-22 | 195.70 | 197.30 | 191.30 | 192.50 | -1.99% | 4,159,368 |
| 2026-04-21 | 200.00 | 201.40 | 196.40 | 196.40 | -0.05% | 9,849,938 |
| 2026-04-20 | 195.20 | 197.00 | 194.00 | 196.50 | -1.85% | 17,519,118 |
| 2026-04-17 | 193.70 | 201.80 | 193.00 | 200.20 | +2.72% | 2,168,878 |
| 2026-04-16 | 191.70 | 196.40 | 191.40 | 194.90 | +1.67% | 1,879,154 |
| 2026-04-15 | 194.90 | 195.50 | 191.20 | 191.70 | -1.54% | 1,107,917 |
| 2026-04-14 | 188.50 | 194.90 | 187.60 | 194.70 | +5.76% | 2,411,567 |
| 2026-04-13 | 184.10 | 184.20 | 179.50 | 184.10 | +0.00% | 2,375,138 |
| 2026-04-10 | 183.80 | 188.60 | 183.80 | 184.10 | -0.43% | 1,695,159 |
| 2026-04-09 | 192.10 | 192.10 | 184.90 | 184.90 | -3.35% | 1,528,048 |
| 2026-04-08 | 186.80 | 193.70 | 186.70 | 191.30 | +6.57% | 5,365,385 |
| 2026-04-07 | 179.80 | 182.60 | 177.90 | 179.50 | +0.50% | 1,735,892 |
| 2026-04-02 | 177.70 | 179.70 | 174.70 | 178.60 | +0.34% | 1,513,107 |
| 2026-04-01 | 180.10 | 184.00 | 176.30 | 178.00 | +1.77% | 4,807,011 |
| 2026-03-31 | 173.50 | 177.50 | 173.40 | 174.90 | +0.81% | 4,883,815 |
| 2026-03-30 | 172.80 | 174.40 | 168.80 | 173.50 | -0.17% | 2,288,646 |
| 2026-03-27 | 176.30 | 176.50 | 172.90 | 173.80 | -1.08% | 7,735,313 |
| 2026-03-26 | 171.90 | 176.80 | 171.50 | 175.70 | +1.38% | 9,776,067 |
| 2026-03-25 | 167.20 | 174.40 | 167.20 | 173.30 | +2.54% | 2,287,694 |
| 2026-03-24 | 171.20 | 172.50 | 168.00 | 169.00 | -1.11% | 2,274,370 |
| 2026-03-23 | 164.50 | 175.20 | 164.10 | 170.90 | +1.24% | 3,969,032 |
| 2026-03-20 | 178.10 | 178.40 | 168.80 | 168.80 | -3.16% | 10,331,834 |
| 2026-03-19 | 182.30 | 182.30 | 173.50 | 174.30 | -5.32% | 3,368,841 |
| 2026-03-18 | 183.70 | 189.50 | 183.00 | 184.10 | +0.71% | 1,989,700 |
| 2026-03-17 | 189.30 | 189.30 | 182.30 | 182.80 | -0.71% | 4,364,288 |
| 2026-03-16 | 187.30 | 189.30 | 183.80 | 184.10 | -1.71% | 9,317,828 |
| 2026-03-13 | 197.30 | 197.30 | 187.30 | 187.30 | -2.90% | 2,744,628 |
| 2026-03-12 | 190.70 | 195.00 | 190.40 | 192.90 | +0.63% | 2,862,339 |
| 2026-03-11 | 199.10 | 200.80 | 191.70 | 191.70 | -4.44% | 3,230,198 |
| 2026-03-10 | 206.20 | 209.80 | 200.60 | 200.60 | -0.69% | 2,698,661 |
| 2026-03-09 | 208.80 | 208.80 | 197.60 | 202.00 | -5.16% | 4,638,490 |
| 2026-03-06 | 213.00 | 217.40 | 212.40 | 213.00 | +0.28% | 2,312,613 |
| 2026-03-05 | 211.00 | 213.40 | 207.40 | 212.40 | -0.09% | 4,359,091 |
| 2026-03-04 | 203.80 | 212.60 | 202.60 | 212.60 | +4.52% | 2,785,704 |
| 2026-03-03 | 212.00 | 213.20 | 194.60 | 203.40 | -4.51% | 4,830,863 |
| 2026-03-02 | 216.80 | 216.80 | 208.40 | 213.00 | -4.31% | 2,348,028 |
| 2026-02-27 | 224.80 | 226.20 | 220.00 | 222.60 | -0.89% | 3,287,633 |
| 2026-02-26 | 223.00 | 227.80 | 221.00 | 224.60 | +1.08% | 1,571,791 |
| 2026-02-25 | 222.00 | 222.20 | 218.00 | 222.20 | +1.74% | 4,253,579 |
| 2026-02-24 | 221.20 | 225.00 | 218.00 | 218.40 | -1.36% | 4,181,316 |
| 2026-02-23 | 232.40 | 232.40 | 221.40 | 221.40 | -3.15% | 1,310,531 |
| 2026-02-20 | 229.20 | 230.60 | 227.20 | 228.60 | +0.97% | 915,803 |
| 2026-02-19 | 230.00 | 232.00 | 225.40 | 226.40 | -0.09% | 1,952,541 |
| 2026-02-18 | 224.40 | 228.00 | 222.60 | 226.60 | +1.52% | 1,088,823 |
| 2026-02-17 | 213.40 | 224.20 | 212.80 | 223.20 | +3.91% | 2,715,360 |
| 2026-02-16 | 214.00 | 220.00 | 212.60 | 214.80 | -1.29% | 1,294,254 |
| 2026-02-13 | 224.40 | 224.40 | 217.60 | 217.60 | -2.51% | 2,187,182 |
| 2026-02-12 | 246.20 | 248.40 | 223.20 | 223.20 | -8.97% | 6,515,494 |
| 2026-02-11 | 245.20 | 248.00 | 242.80 | 245.20 | +0.41% | 2,512,273 |
| 2026-02-10 | 236.40 | 246.20 | 236.40 | 244.20 | +3.04% | 3,612,194 |
| 2026-02-09 | 230.00 | 238.80 | 230.00 | 237.00 | +3.58% | 1,481,705 |
| 2026-02-06 | 229.40 | 238.00 | 228.80 | 228.80 | -0.61% | 1,646,957 |
| 2026-02-05 | 233.40 | 234.00 | 229.20 | 230.20 | -1.37% | 1,424,628 |
| 2026-02-04 | 234.00 | 238.60 | 233.40 | 233.40 | -0.85% | 969,064 |
| 2026-02-03 | 249.20 | 250.00 | 234.60 | 235.40 | -5.61% | 3,606,074 |
| 2026-02-02 | 242.60 | 250.60 | 242.60 | 249.40 | +0.89% | 3,138,688 |
| 2026-01-30 | 244.80 | 248.60 | 244.60 | 247.20 | +0.32% | 2,995,091 |
| 2026-01-29 | 249.80 | 250.00 | 245.00 | 246.40 | -0.56% | 2,135,719 |
| 2026-01-28 | 247.60 | 249.20 | 245.40 | 247.80 | +0.08% | 1,522,169 |
| 2026-01-27 | 250.00 | 250.00 | 245.80 | 247.60 | -0.64% | 2,217,078 |
| 2026-01-26 | 243.00 | 249.20 | 243.00 | 249.20 | +1.55% | 1,983,244 |
| 2026-01-23 | 241.60 | 245.80 | 239.60 | 245.40 | +1.74% | 1,198,754 |
| 2026-01-22 | 243.40 | 246.20 | 240.80 | 241.20 | +0.67% | 1,248,490 |
| 2026-01-21 | 236.80 | 242.00 | 235.40 | 239.60 | +0.76% | 1,465,308 |
| 2026-01-20 | 236.40 | 242.60 | 236.40 | 237.80 | -1.57% | 2,925,397 |
| 2026-01-19 | 243.60 | 243.60 | 239.40 | 241.60 | -1.39% | 978,113 |
| 2026-01-16 | 243.20 | 245.40 | 242.00 | 245.00 | +0.57% | 1,120,057 |
| 2026-01-15 | 239.00 | 245.00 | 238.00 | 243.60 | +2.35% | 3,792,446 |
| 2026-01-14 | 232.40 | 238.20 | 232.40 | 238.00 | +1.62% | 831,415 |
| 2026-01-13 | 238.20 | 239.00 | 233.00 | 234.20 | -1.35% | 1,275,465 |
| 2026-01-12 | 241.20 | 241.20 | 237.20 | 237.40 | -0.75% | 742,254 |
| 2026-01-09 | 240.00 | 240.80 | 237.00 | 239.20 | +0.76% | 897,778 |
| 2026-01-08 | 234.80 | 238.40 | 234.80 | 237.40 | +0.17% | 1,310,145 |
| 2026-01-07 | 229.60 | 237.20 | 229.60 | 237.00 | +1.80% | 958,960 |
| 2026-01-06 | 227.80 | 234.80 | 225.00 | 232.80 | +2.37% | 1,278,452 |
| 2026-01-05 | 225.60 | 228.00 | 225.40 | 227.40 | +0.44% | 1,388,659 |
| 2026-01-02 | 237.40 | 237.40 | 226.00 | 226.40 | -2.16% | 1,250,304 |
| 2025-12-31 | 233.00 | 233.00 | 231.20 | 231.40 | -1.03% | 353,167 |
| 2025-12-30 | 232.00 | 233.80 | 230.40 | 233.80 | +1.30% | 642,729 |
| 2025-12-29 | 229.00 | 231.00 | 227.20 | 230.80 | +1.05% | 567,610 |
| 2025-12-24 | 225.00 | 229.69 | 225.00 | 228.40 | -0.44% | 214,057 |
| 2025-12-23 | 232.80 | 234.20 | 227.60 | 229.40 | -1.21% | 931,636 |
| 2025-12-22 | 232.20 | 234.60 | 230.00 | 232.20 | -0.34% | 1,442,139 |
| 2025-12-19 | 232.40 | 236.00 | 227.20 | 233.00 | +0.09% | 7,111,016 |
| 2025-12-18 | 232.20 | 236.80 | 224.80 | 232.80 | +3.19% | 2,049,885 |
| 2025-12-17 | 216.40 | 228.60 | 216.40 | 225.60 | +1.62% | 1,393,475 |
| 2025-12-16 | 227.80 | 227.80 | 220.20 | 222.00 | +0.09% | 1,409,129 |
| 2025-12-15 | 222.00 | 225.40 | 221.00 | 221.80 | +0.18% | 2,032,646 |
| 2025-12-12 | 215.00 | 223.20 | 215.00 | 221.40 | +1.00% | 1,534,131 |
| 2025-12-11 | 217.40 | 220.20 | 217.20 | 219.20 | +0.09% | 3,152,795 |
| 2025-12-10 | 220.20 | 221.00 | 218.00 | 219.00 | -1.17% | 783,980 |
| 2025-12-09 | 224.00 | 227.60 | 220.20 | 221.60 | -0.81% | 804,594 |
| 2025-12-08 | 224.40 | 226.80 | 221.60 | 223.40 | -0.53% | 1,025,077 |
| 2025-12-05 | 224.40 | 227.60 | 223.00 | 224.60 | -1.14% | 2,034,858 |
| 2025-12-04 | 232.60 | 233.80 | 218.80 | 227.20 | -1.56% | 2,289,734 |
| 2025-12-03 | 232.40 | 234.00 | 229.80 | 230.80 | -0.09% | 1,639,027 |
| 2025-12-02 | 231.60 | 234.00 | 226.80 | 231.00 | +1.32% | 2,134,594 |
| 2025-12-01 | 230.20 | 230.40 | 227.60 | 228.00 | -1.64% | 803,094 |
| 2025-11-28 | 230.00 | 234.20 | 229.20 | 231.80 | +0.09% | 843,894 |
| 2025-11-27 | 231.40 | 232.00 | 227.60 | 231.60 | +1.49% | 821,545 |
| 2025-11-26 | 225.60 | 230.20 | 222.40 | 228.20 | +1.15% | 1,587,963 |
| 2025-11-25 | 222.40 | 225.60 | 220.80 | 225.60 | +0.98% | 798,196 |
| 2025-11-24 | 219.00 | 225.20 | 215.20 | 223.40 | +1.82% | 1,911,976 |
| 2025-11-21 | 219.40 | 222.20 | 212.60 | 219.40 | +1.95% | 2,045,664 |
| 2025-11-20 | 214.00 | 220.20 | 214.00 | 215.20 | -1.28% | 1,175,243 |
| 2025-11-19 | 217.20 | 220.00 | 216.60 | 218.00 | +0.18% | 6,256,981 |
| 2025-11-18 | 223.00 | 223.00 | 216.36 | 217.60 | -2.16% | 8,303,890 |
| 2025-11-17 | 225.80 | 225.80 | 220.80 | 222.40 | -0.36% | 983,990 |
| 2025-11-14 | 221.20 | 225.00 | 216.40 | 223.20 | -0.09% | 1,202,185 |
| 2025-11-13 | 218.00 | 227.00 | 218.00 | 223.40 | +2.57% | 1,395,492 |
| 2025-11-12 | 216.80 | 220.40 | 216.60 | 217.80 | +0.18% | 615,477 |
| 2025-11-11 | 220.00 | 221.80 | 215.20 | 217.40 | -0.64% | 2,405,947 |
| 2025-11-10 | 217.20 | 220.00 | 216.40 | 218.80 | +1.48% | 1,322,113 |
| 2025-11-07 | 213.00 | 218.60 | 213.00 | 215.60 | -1.01% | 1,287,183 |
| 2025-11-06 | 221.60 | 222.40 | 215.20 | 217.80 | -1.54% | 1,506,806 |
| 2025-11-05 | 214.20 | 224.20 | 212.60 | 221.20 | +2.88% | 2,771,211 |
| 2025-11-04 | 221.00 | 223.60 | 207.80 | 215.00 | -2.36% | 3,368,734 |
| 2025-11-03 | 225.00 | 227.60 | 220.20 | 220.20 | -2.74% | 2,144,188 |
| 2025-10-31 | 240.60 | 240.60 | 226.40 | 226.40 | -2.92% | 4,049,835 |
| 2025-10-30 | 238.80 | 239.40 | 231.40 | 233.20 | -2.51% | 1,765,041 |
| 2025-10-29 | 239.40 | 242.80 | 239.00 | 239.20 | -0.91% | 1,355,061 |
| 2025-10-28 | 239.40 | 243.40 | 239.20 | 241.40 | -0.58% | 1,066,385 |
| 2025-10-27 | 243.00 | 243.20 | 238.60 | 242.80 | +1.00% | 2,956,234 |
| 2025-10-24 | 236.80 | 243.40 | 233.80 | 240.40 | +1.35% | 1,083,807 |
| 2025-10-23 | 229.60 | 237.40 | 225.40 | 237.20 | +4.31% | 1,295,763 |
| 2025-10-22 | 223.60 | 228.80 | 223.60 | 227.40 | +0.35% | 1,542,963 |
| 2025-10-21 | 223.00 | 227.80 | 223.00 | 226.60 | +0.18% | 941,101 |
| 2025-10-20 | 226.20 | 227.40 | 223.80 | 226.20 | +0.18% | 1,226,737 |
| 2025-10-17 | 228.00 | 228.40 | 223.19 | 225.80 | -1.83% | 979,462 |
| 2025-10-16 | 234.20 | 235.40 | 229.00 | 230.00 | -0.78% | 3,091,787 |
| 2025-10-15 | 230.00 | 233.60 | 228.67 | 231.80 | +0.87% | 1,253,281 |
| 2025-10-14 | 234.20 | 236.40 | 225.00 | 229.80 | -1.79% | 3,541,867 |
| 2025-10-13 | 240.40 | 240.40 | 233.60 | 234.00 | -0.68% | 1,895,792 |
| 2025-10-10 | 238.00 | 239.20 | 231.40 | 235.60 | -0.51% | 1,166,181 |
| 2025-10-09 | 236.80 | 239.23 | 232.20 | 236.80 | -0.08% | 5,640,623 |
| 2025-10-08 | 232.00 | 237.00 | 227.80 | 237.00 | +2.33% | 1,402,792 |
| 2025-10-07 | 234.80 | 235.00 | 229.60 | 231.60 | -0.60% | 3,478,139 |
| 2025-10-06 | 233.00 | 234.40 | 229.80 | 233.00 | +0.52% | 1,088,209 |
| 2025-10-03 | 228.00 | 232.60 | 227.40 | 231.80 | +1.85% | 1,401,162 |
| 2025-10-02 | 228.00 | 228.00 | 222.40 | 227.60 | +1.43% | 11,014,920 |
| 2025-10-01 | 222.60 | 227.40 | 218.06 | 224.40 | +0.54% | 2,360,797 |
| 2025-09-30 | 219.00 | 223.22 | 215.80 | 223.20 | +2.01% | 4,280,612 |
| 2025-09-29 | 215.60 | 218.80 | 213.60 | 218.80 | +2.05% | 3,199,564 |
| 2025-09-26 | 205.60 | 215.00 | 205.60 | 214.40 | +2.00% | 10,498,270 |
| 2025-09-25 | 205.40 | 210.20 | 204.60 | 210.20 | +1.94% | 13,028,560 |
| 2025-09-24 | 205.20 | 206.60 | 203.00 | 206.20 | +0.49% | 2,364,503 |
| 2025-09-23 | 205.00 | 206.00 | 202.40 | 205.20 | +0.29% | 10,617,910 |
| 2025-09-22 | 204.00 | 205.00 | 201.20 | 204.60 | +0.49% | 1,196,739 |
| 2025-09-19 | 200.80 | 206.00 | 199.70 | 203.60 | +1.85% | 12,518,240 |
| 2025-09-18 | 196.10 | 199.90 | 194.00 | 199.90 | +2.72% | 1,942,351 |
| 2025-09-17 | 193.30 | 195.70 | 190.00 | 194.60 | +1.35% | 1,689,851 |
| 2025-09-16 | 195.20 | 196.80 | 191.90 | 192.00 | -2.04% | 1,412,384 |
| 2025-09-15 | 198.50 | 200.60 | 195.10 | 196.00 | -1.41% | 1,799,802 |
| 2025-09-12 | 198.80 | 200.20 | 197.20 | 198.80 | +0.40% | 4,225,905 |
| 2025-09-11 | 195.20 | 199.00 | 195.20 | 198.00 | +1.07% | 1,452,400 |
| 2025-09-10 | 200.60 | 201.80 | 195.40 | 195.90 | -2.25% | 39,067,359 |
| 2025-09-09 | 199.30 | 203.00 | 198.70 | 200.40 | -0.40% | 1,602,673 |
| 2025-09-08 | 201.40 | 203.20 | 199.40 | 201.20 | +0.00% | 7,951,186 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+9.52%). Worst month: Mar (-13.61%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is IWG PLC's (IWG.L) latest close?
181.30 on 2026-09-02, from the Closelook data lake's daily price record.
What is IWG.L's 52-week high and low?
250.60 high and 164.10 low over the trailing 52 weeks, as of 2026-09-02.
What is IWG PLC's strongest and weakest month historically?
Historically, IWG.L's strongest calendar month has been Sep (average +9.52%) and its weakest Mar (average -13.61%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 422 daily bars in the Closelook data lake.