212.20p+1.60 (+0.76%)02 Jul 2025, 17:40
International Workplace Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 211.60p | 216.20p | 208.60p | 212.20p | 1,122,288 |
Jul 1, 2025 | 208.80p | 211.60p | 207.60p | 210.60p | 3,829,074 |
Jun 30, 2025 | 210.00p | 212.60p | 206.00p | 208.80p | 840,646 |
Jun 27, 2025 | 210.00p | 211.60p | 207.00p | 210.00p | 1,808,247 |
Jun 26, 2025 | 206.00p | 208.20p | 204.80p | 207.00p | 4,450,120 |
Jun 25, 2025 | 204.40p | 206.40p | 203.00p | 205.20p | 1,570,925 |
Jun 24, 2025 | 206.60p | 208.50p | 203.00p | 203.40p | 2,358,246 |
Jun 23, 2025 | 202.00p | 206.00p | 201.00p | 204.20p | 1,690,308 |
Jun 20, 2025 | 197.20p | 212.40p | 197.20p | 203.60p | 8,681,295 |
Jun 19, 2025 | 200.60p | 201.60p | 196.68p | 196.70p | 925,547 |
Jun 18, 2025 | 197.90p | 201.20p | 197.20p | 200.20p | 842,319 |
Jun 17, 2025 | 194.60p | 199.90p | 194.60p | 198.50p | 908,625 |
Jun 16, 2025 | 196.00p | 199.90p | 192.60p | 198.10p | 1,131,772 |
Jun 13, 2025 | 200.80p | 202.00p | 196.10p | 196.80p | 1,211,571 |
Jun 12, 2025 | 207.40p | 209.00p | 201.00p | 202.60p | 1,364,044 |
Jun 11, 2025 | 206.40p | 209.00p | 206.00p | 207.40p | 1,518,328 |
Jun 10, 2025 | 209.00p | 210.20p | 205.80p | 205.80p | 2,879,368 |
Jun 9, 2025 | 209.60p | 210.80p | 206.55p | 209.00p | 1,796,840 |
Jun 6, 2025 | 209.80p | 210.40p | 203.40p | 208.00p | 2,885,154 |
Jun 5, 2025 | 203.80p | 208.40p | 202.00p | 208.00p | 2,003,121 |
Jun 4, 2025 | 203.80p | 205.20p | 198.80p | 203.80p | 2,707,840 |
Jun 3, 2025 | 194.10p | 200.07p | 194.10p | 199.70p | 1,841,310 |
Jun 2, 2025 | 192.00p | 196.40p | 189.50p | 195.80p | 1,017,556 |
May 30, 2025 | 191.30p | 194.20p | 191.00p | 192.60p | 2,481,590 |
May 29, 2025 | 191.80p | 191.90p | 188.70p | 190.70p | 1,074,865 |
May 28, 2025 | 182.20p | 190.44p | 180.20p | 189.40p | 1,580,183 |
May 27, 2025 | 182.60p | 184.29p | 181.30p | 183.10p | 694,615 |
May 23, 2025 | 181.20p | 184.40p | 176.20p | 178.90p | 1,051,403 |
May 22, 2025 | 184.00p | 185.68p | 180.80p | 182.80p | 1,045,306 |
May 21, 2025 | 188.70p | 191.10p | 183.50p | 184.60p | 1,504,966 |
May 20, 2025 | 190.00p | 191.40p | 189.00p | 190.60p | 1,020,037 |
May 19, 2025 | 189.90p | 191.70p | 188.20p | 191.00p | 1,259,503 |
May 16, 2025 | 185.30p | 190.40p | 185.30p | 190.00p | 985,441 |
May 15, 2025 | 189.00p | 190.20p | 188.60p | 189.70p | 11,005,683 |
May 14, 2025 | 191.00p | 191.00p | 188.80p | 190.20p | 10,361,669 |
May 13, 2025 | 185.80p | 190.70p | 182.57p | 189.00p | 1,603,688 |
May 12, 2025 | 188.70p | 190.80p | 185.10p | 185.90p | 1,976,480 |
May 9, 2025 | 185.80p | 189.90p | 184.10p | 184.10p | 565,240 |
May 8, 2025 | 190.40p | 190.40p | 184.70p | 185.30p | 750,958 |
May 7, 2025 | 184.00p | 188.60p | 182.02p | 187.00p | 1,259,573 |
May 6, 2025 | 189.80p | 191.20p | 183.50p | 184.10p | 1,793,518 |
May 2, 2025 | 186.30p | 187.70p | 183.20p | 185.60p | 1,066,905 |
May 1, 2025 | 185.80p | 188.00p | 183.60p | 186.60p | 1,447,751 |
Apr 30, 2025 | 184.20p | 185.00p | 180.50p | 184.90p | 1,553,975 |
Apr 29, 2025 | 182.40p | 183.30p | 179.50p | 181.60p | 1,521,999 |
Apr 28, 2025 | 183.10p | 184.80p | 180.00p | 181.00p | 2,789,193 |
Apr 25, 2025 | 180.50p | 182.50p | 175.20p | 182.50p | 1,266,855 |
Apr 24, 2025 | 179.30p | 180.90p | 177.20p | 178.80p | 8,965,733 |
Apr 23, 2025 | 179.00p | 180.70p | 176.60p | 179.30p | 1,331,843 |
Apr 22, 2025 | 173.50p | 175.60p | 170.90p | 174.10p | 10,771,085 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.