Shares Magazine
173.60p+0.40 (+0.23%)22 Apr 2025, 15:52
International Workplace Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 173.20p | 175.30p | 171.30p | 173.20p | 1,060,430 |
| Apr 16, 2025 | 173.70p | 174.40p | 171.40p | 173.30p | 1,081,772 |
| Apr 15, 2025 | 169.50p | 174.80p | 169.50p | 174.80p | 640,184 |
| Apr 14, 2025 | 170.00p | 170.60p | 168.00p | 170.40p | 886,092 |
| Apr 11, 2025 | 167.00p | 168.75p | 163.20p | 166.30p | 2,081,723 |
| Apr 10, 2025 | 166.60p | 171.90p | 165.00p | 167.00p | 2,310,395 |
| Apr 9, 2025 | 158.30p | 161.50p | 146.00p | 150.50p | 2,524,202 |
| Apr 8, 2025 | 159.00p | 164.20p | 156.50p | 163.10p | 1,793,878 |
| Apr 7, 2025 | 157.50p | 165.00p | 154.30p | 154.60p | 3,007,470 |
| Apr 4, 2025 | 173.10p | 180.90p | 165.10p | 168.10p | 2,891,270 |
| Apr 3, 2025 | 180.00p | 184.40p | 175.10p | 177.00p | 4,226,948 |
| Apr 2, 2025 | 183.00p | 185.80p | 180.60p | 183.60p | 1,014,421 |
| Apr 1, 2025 | 183.30p | 186.80p | 180.90p | 184.10p | 1,253,847 |
| Mar 31, 2025 | 187.30p | 187.50p | 177.40p | 180.70p | 3,450,868 |
| Mar 28, 2025 | 186.30p | 189.80p | 186.30p | 187.60p | 1,298,069 |
| Mar 27, 2025 | 183.00p | 187.80p | 179.50p | 186.80p | 2,445,706 |
| Mar 26, 2025 | 183.10p | 184.00p | 179.80p | 179.80p | 3,537,302 |
| Mar 25, 2025 | 181.20p | 184.20p | 180.82p | 183.10p | 479,559 |
| Mar 24, 2025 | 182.00p | 182.40p | 176.20p | 181.20p | 577,687 |
| Mar 21, 2025 | 178.00p | 180.20p | 176.00p | 180.10p | 4,471,811 |
| Mar 20, 2025 | 178.80p | 181.30p | 178.00p | 179.70p | 1,769,614 |
| Mar 19, 2025 | 177.00p | 179.20p | 176.20p | 178.20p | 944,426 |
| Mar 18, 2025 | 175.80p | 182.00p | 175.80p | 177.40p | 950,865 |
| Mar 17, 2025 | 177.30p | 180.80p | 176.60p | 180.80p | 1,542,861 |
| Mar 14, 2025 | 170.40p | 178.20p | 170.30p | 178.20p | 4,872,797 |
| Mar 13, 2025 | 171.00p | 174.30p | 169.40p | 170.00p | 1,180,871 |
| Mar 12, 2025 | 175.10p | 178.60p | 172.60p | 172.60p | 5,204,444 |
| Mar 11, 2025 | 181.00p | 182.60p | 175.30p | 175.60p | 1,336,395 |
| Mar 10, 2025 | 188.00p | 189.20p | 178.90p | 180.70p | 2,166,522 |
| Mar 7, 2025 | 185.80p | 187.90p | 184.40p | 186.90p | 9,298,013 |
| Mar 6, 2025 | 188.00p | 190.20p | 184.50p | 186.80p | 2,196,212 |
| Mar 5, 2025 | 185.20p | 192.70p | 184.30p | 187.70p | 4,638,216 |
| Mar 4, 2025 | 198.70p | 199.90p | 180.60p | 187.00p | 6,266,201 |
| Mar 3, 2025 | 196.00p | 201.60p | 196.00p | 199.30p | 6,107,304 |
| Feb 28, 2025 | 197.00p | 200.20p | 196.10p | 199.40p | 2,453,568 |
| Feb 27, 2025 | 198.80p | 199.00p | 196.10p | 198.00p | 863,431 |
| Feb 26, 2025 | 199.00p | 199.40p | 195.70p | 198.90p | 1,252,838 |
| Feb 25, 2025 | 190.90p | 196.20p | 187.50p | 195.40p | 2,711,402 |
| Feb 24, 2025 | 195.00p | 197.20p | 189.20p | 190.90p | 1,072,038 |
| Feb 21, 2025 | 194.00p | 197.80p | 192.90p | 194.80p | 1,110,368 |
| Feb 20, 2025 | 193.30p | 197.90p | 193.30p | 194.00p | 696,889 |
| Feb 19, 2025 | 197.10p | 198.40p | 192.50p | 194.70p | 1,178,617 |
| Feb 18, 2025 | 195.10p | 197.50p | 193.60p | 197.00p | 3,785,588 |
| Feb 17, 2025 | 197.00p | 198.80p | 194.90p | 195.90p | 877,206 |
| Feb 14, 2025 | 199.00p | 199.30p | 196.00p | 197.00p | 1,329,199 |
| Feb 13, 2025 | 195.90p | 197.20p | 193.50p | 197.20p | 2,680,773 |
| Feb 12, 2025 | 188.90p | 194.30p | 188.70p | 194.30p | 2,893,077 |
| Feb 11, 2025 | 189.30p | 190.30p | 187.10p | 188.70p | 1,151,999 |
| Feb 10, 2025 | 182.82p | 189.10p | 181.90p | 188.90p | 2,437,415 |
| Feb 7, 2025 | 182.00p | 186.40p | 180.40p | 181.90p | 2,845,169 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,557.00 | 6.64 |
| Vistry Group PLC | 614.20 | 3.72 |
| Foresight Group Holdings Limited | 353.50 | 3.67 |
| Bunzl PLC | 2,356.00 | 2.97 |
| Itv PLC | 77.70 | 2.91 |
| Watches Of Switzerland Group PLC | 360.20 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 509.00 | -9.11 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Senior PLC | 119.20 | -5.55 |
| Wh Smith PLC | 885.00 | -4.94 |
| Dcc PLC | 4,750.00 | -4.62 |
| Jtc PLC | 806.00 | -4.39 |