Want to see GB:IWG full AI Analyst Report?
IWG plc (IWG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 193.50 | 193.50 | 189.20 | 190.20 | 190.20 | -0.68% | 1,941,147 | 0.51 |
| Oct 29, 2026 | 191.20 | 192.70 | 188.30 | 191.50 | 191.50 | +0.26% | 1,738,936 | 0.45 |
| Oct 28, 2026 | 187.90 | 191.80 | 186.40 | 191.00 | 191.00 | +1.06% | 1,836,475 | 0.48 |
| Oct 27, 2026 | 185.90 | 190.00 | 181.90 | 189.00 | 189.00 | +1.78% | 2,229,611 | 0.58 |
| Oct 26, 2026 | 188.00 | 193.20 | 185.40 | 185.70 | 185.70 | -0.21% | 6,275,741 | 1.67 |
| Oct 23, 2026 | 188.70 | 188.70 | 184.70 | 186.10 | 186.10 | -0.16% | 2,100,018 | 0.55 |
| Oct 22, 2026 | 185.70 | 188.80 | 184.30 | 186.40 | 186.40 | -0.27% | 14,696,462 | 4.01 |
| Oct 21, 2026 | 185.00 | 187.30 | 183.90 | 186.90 | 186.90 | +0.70% | 7,041,344 | 1.97 |
| Oct 20, 2026 | 186.40 | 186.40 | 181.00 | 185.60 | 185.60 | +0.60% | 5,601,664 | 1.59 |
| Oct 19, 2026 | 185.90 | 186.00 | 182.30 | 184.50 | 184.50 | -0.81% | 3,118,935 | 0.89 |
| Oct 16, 2026 | 184.80 | 186.90 | 181.80 | 186.00 | 186.00 | +1.64% | 4,202,157 | 1.22 |
| Oct 15, 2026 | 184.00 | 185.00 | 181.50 | 183.00 | 183.00 | +0.49% | 4,765,342 | 1.40 |
| Oct 14, 2026 | 183.50 | 186.90 | 181.50 | 182.10 | 182.10 | +0.28% | 4,437,297 | 1.32 |
| Oct 13, 2026 | 186.00 | 186.70 | 180.20 | 181.60 | 181.60 | -1.78% | 3,774,157 | 1.14 |
| Oct 12, 2026 | 184.00 | 189.60 | 182.02 | 184.90 | 184.90 | +0.65% | 2,558,570 | 0.77 |
| Oct 09, 2026 | 182.00 | 186.30 | 178.90 | 183.70 | 183.70 | +2.97% | 7,655,560 | 2.31 |
| Oct 08, 2026 | 178.40 | 180.10 | 174.20 | 178.40 | 178.40 | +0.22% | 2,166,303 | 0.65 |
| Oct 07, 2026 | 175.20 | 179.30 | 173.70 | 178.00 | 178.00 | +0.28% | 2,868,982 | 0.87 |
| Oct 06, 2026 | 176.90 | 178.76 | 173.20 | 177.50 | 177.50 | +1.72% | 10,779,326 | 3.40 |
| Oct 05, 2026 | 175.20 | 176.90 | 174.20 | 174.50 | 174.50 | -1.08% | 4,900,867 | 1.58 |
| Oct 02, 2026 | 176.10 | 179.10 | 175.50 | 176.40 | 176.40 | -0.34% | 1,896,590 | 0.60 |
| Oct 01, 2026 | 176.40 | 180.30 | 174.50 | 177.00 | 177.00 | -0.90% | 6,301,186 | 2.02 |
| Sep 30, 2026 | 179.00 | 184.40 | 177.10 | 178.60 | 178.60 | +2.82% | 3,561,645 | 1.16 |
| Sep 29, 2026 | 175.00 | 176.60 | 172.30 | 173.70 | 173.70 | +0.58% | 6,990,557 | 2.34 |
| Sep 28, 2026 | 177.40 | 177.40 | 171.50 | 172.70 | 172.70 | +0.12% | 1,845,829 | 0.62 |
| Sep 25, 2026 | 173.90 | 174.90 | 171.40 | 172.50 | 172.50 | +0.58% | 1,551,383 | 0.52 |
| Sep 24, 2026 | 175.40 | 176.80 | 171.50 | 171.50 | 171.50 | -2.78% | 8,778,377 | 2.92 |
| Sep 23, 2026 | 176.80 | 179.20 | 174.70 | 176.40 | 176.40 | +0.40% | 1,701,564 | 0.55 |
| Sep 22, 2026 | 173.60 | 178.74 | 172.80 | 175.70 | 175.70 | +0.51% | 3,023,142 | 0.97 |
| Sep 21, 2026 | 172.00 | 176.50 | 172.00 | 174.80 | 174.80 | +1.33% | 6,279,844 | 2.02 |
| Sep 18, 2026 | 177.70 | 182.40 | 172.50 | 172.50 | 172.50 | -3.31% | 8,967,514 | 2.99 |
| Sep 17, 2026 | 177.00 | 179.50 | 172.10 | 178.40 | 178.40 | +1.36% | 1,521,519 | 0.49 |
| Sep 16, 2026 | 177.00 | 178.70 | 173.30 | 176.00 | 176.00 | -0.90% | 1,896,939 | 0.60 |
| Sep 15, 2026 | 179.90 | 180.30 | 177.60 | 177.60 | 177.60 | -1.39% | 1,478,844 | 0.47 |
| Sep 14, 2026 | 185.80 | 185.80 | 177.60 | 180.10 | 180.10 | -0.66% | 1,535,075 | 0.45 |
| Sep 11, 2026 | 180.00 | 186.00 | 178.70 | 181.30 | 181.30 | +1.57% | 2,173,512 | 0.64 |
| Sep 10, 2026 | 175.20 | 180.10 | 175.20 | 178.50 | 178.50 | +0.14% | 1,628,144 | 0.48 |
| Sep 09, 2026 | 183.40 | 183.40 | 178.10 | 178.60 | 178.25 | -2.62% | 1,031,201 | 0.30 |
| Sep 08, 2026 | 184.60 | 189.90 | 183.40 | 183.40 | 183.04 | -1.29% | 1,418,040 | 0.42 |
| Sep 07, 2026 | 188.00 | 189.90 | 185.00 | 185.80 | 185.43 | -1.48% | 1,213,004 | 0.36 |
| Sep 04, 2026 | 187.10 | 189.90 | 184.60 | 188.60 | 188.23 | +1.34% | 1,115,215 | 0.33 |
| Sep 03, 2026 | 181.30 | 186.70 | 180.40 | 186.10 | 185.73 | +2.65% | 2,851,347 | 0.83 |
| Sep 02, 2026 | 186.00 | 186.00 | 178.60 | 181.30 | 180.94 | -1.95% | 32,297,972 | 10.94 |
| Sep 01, 2026 | 187.80 | 190.10 | 183.50 | 184.90 | 184.53 | -2.68% | 2,062,336 | 0.70 |
| Aug 31, 2026 | 190.00 | 192.70 | 186.40 | 190.00 | 189.62 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 186.40 | 192.70 | 186.40 | 190.00 | 189.62 | +0.80% | 3,220,282 | 1.08 |
| Aug 27, 2026 | 181.80 | 188.50 | 181.80 | 188.50 | 188.13 | +3.29% | 2,539,152 | 0.86 |
| Aug 26, 2026 | 184.60 | 184.60 | 180.80 | 182.50 | 182.14 | +1.28% | 2,825,789 | 0.95 |
| Aug 25, 2026 | 182.30 | 184.80 | 180.20 | 180.20 | 179.84 | -0.28% | 1,540,695 | 0.52 |
| Aug 24, 2026 | 179.00 | 181.10 | 177.90 | 180.70 | 180.34 | +1.52% | 1,583,960 | 0.53 |