Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 415.50
+1.50 (0.36%)
At close: Feb 11, 2026
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 419.00 | 419.00 | 411.50 | 415.50 | 415.50 | 0.36% | 186,815 |
| Feb 10, 2026 | 411.00 | 416.00 | 410.00 | 414.00 | 414.00 | 0.73% | 183,209 |
| Feb 9, 2026 | 415.50 | 417.50 | 406.00 | 411.00 | 411.00 | -0.60% | 282,835 |
| Feb 6, 2026 | 419.00 | 422.00 | 412.29 | 413.50 | 413.50 | -2.13% | 208,381 |
| Feb 5, 2026 | 429.50 | 429.50 | 416.50 | 422.50 | 422.50 | 0.72% | 258,608 |
| Feb 4, 2026 | 423.50 | 426.50 | 419.50 | 419.50 | 419.50 | -0.24% | 181,062 |
| Feb 3, 2026 | 424.00 | 426.00 | 419.50 | 420.50 | 420.50 | - | 1,535,340 |
| Feb 2, 2026 | 427.50 | 427.50 | 418.50 | 420.50 | 420.50 | 0.24% | 1,547,291 |
| Jan 30, 2026 | 426.00 | 430.50 | 419.50 | 419.50 | 419.50 | -0.47% | 1,620,762 |
| Jan 29, 2026 | 426.00 | 426.00 | 418.50 | 421.50 | 421.50 | -0.12% | 884,873 |
| Jan 28, 2026 | 423.00 | 423.00 | 412.25 | 422.00 | 422.00 | 2.18% | 311,263 |
| Jan 27, 2026 | 413.00 | 417.00 | 409.00 | 413.00 | 413.00 | -0.24% | 205,391 |
| Jan 26, 2026 | 420.00 | 426.50 | 414.00 | 414.00 | 414.00 | -2.13% | 278,886 |
| Jan 23, 2026 | 432.00 | 432.00 | 420.50 | 423.00 | 423.00 | -0.59% | 250,310 |
| Jan 22, 2026 | 421.00 | 431.50 | 421.00 | 425.50 | 425.50 | 1.67% | 741,974 |
| Jan 21, 2026 | 422.50 | 422.50 | 413.50 | 418.50 | 418.50 | 1.45% | 379,623 |
| Jan 20, 2026 | 414.00 | 417.50 | 411.00 | 412.50 | 412.50 | -1.43% | 398,883 |
| Jan 19, 2026 | 413.50 | 418.50 | 409.00 | 418.50 | 418.50 | -0.12% | 1,272,834 |
| Jan 16, 2026 | 413.00 | 422.50 | 413.00 | 419.00 | 419.00 | -0.12% | 367,838 |
| Jan 15, 2026 | 418.00 | 422.50 | 408.50 | 419.50 | 419.50 | 2.32% | 477,752 |
| Jan 14, 2026 | 408.50 | 415.50 | 403.50 | 410.00 | 410.00 | 1.74% | 455,721 |
| Jan 13, 2026 | 409.50 | 412.50 | 403.00 | 403.00 | 403.00 | -1.71% | 424,237 |
| Jan 12, 2026 | 414.50 | 415.00 | 408.50 | 410.00 | 410.00 | -1.32% | 300,736 |
| Jan 9, 2026 | 419.00 | 419.00 | 410.50 | 415.50 | 415.50 | -0.84% | 869,473 |
| Jan 8, 2026 | 398.00 | 420.50 | 395.50 | 419.00 | 419.00 | 3.08% | 566,628 |
| Jan 7, 2026 | 399.00 | 410.50 | 398.00 | 406.50 | 397.10 | 1.88% | 441,346 |
| Jan 6, 2026 | 401.00 | 402.50 | 393.50 | 399.00 | 389.77 | 0.25% | 2,360,221 |
| Jan 5, 2026 | 401.00 | 401.00 | 391.50 | 398.00 | 388.80 | 1.02% | 358,164 |
| Jan 2, 2026 | 396.00 | 398.20 | 393.00 | 394.00 | 384.89 | -1.25% | 8,100,955 |
| Dec 31, 2025 | 393.00 | 399.50 | 393.00 | 399.00 | 389.77 | - | 118,117 |
| Dec 30, 2025 | 395.50 | 400.66 | 391.50 | 399.00 | 389.77 | 1.27% | 223,301 |
| Dec 29, 2025 | 390.00 | 398.00 | 390.00 | 394.00 | 384.89 | 0.51% | 286,323 |
| Dec 24, 2025 | 388.00 | 392.50 | 388.00 | 392.00 | 382.94 | 0.90% | 99,638 |
| Dec 23, 2025 | 389.50 | 394.00 | 388.50 | 388.50 | 379.52 | -0.38% | 198,350 |
| Dec 22, 2025 | 383.00 | 390.00 | 383.00 | 390.00 | 380.98 | 0.39% | 187,774 |
| Dec 19, 2025 | 383.50 | 390.50 | 383.50 | 388.50 | 379.52 | 0.39% | 726,751 |
| Dec 18, 2025 | 388.00 | 392.00 | 386.50 | 387.00 | 378.05 | -0.26% | 268,134 |
| Dec 17, 2025 | 386.00 | 389.00 | 386.00 | 388.00 | 379.03 | 1.17% | 151,557 |
| Dec 16, 2025 | 380.50 | 384.50 | 380.50 | 383.50 | 374.63 | 0.39% | 3,309,258 |
| Dec 15, 2025 | 381.00 | 384.00 | 380.53 | 382.00 | 373.17 | 0.66% | 140,745 |
| Dec 12, 2025 | 373.50 | 384.50 | 373.50 | 379.50 | 370.72 | 0.66% | 289,548 |
| Dec 11, 2025 | 374.50 | 380.00 | 374.50 | 377.00 | 368.28 | 0.53% | 170,525 |
| Dec 10, 2025 | 375.00 | 377.00 | 371.50 | 375.00 | 366.33 | -0.40% | 550,002 |
| Dec 9, 2025 | 378.50 | 382.50 | 376.50 | 376.50 | 367.79 | -0.66% | 813,341 |
| Dec 8, 2025 | 375.00 | 384.07 | 375.00 | 379.00 | 370.24 | -0.66% | 742,296 |
| Dec 5, 2025 | 380.50 | 384.00 | 376.50 | 381.50 | 372.68 | - | 709,518 |
| Dec 4, 2025 | 380.50 | 384.50 | 379.50 | 381.50 | 372.68 | 0.26% | 152,493 |
| Dec 3, 2025 | 382.00 | 384.00 | 379.36 | 380.50 | 371.70 | -0.39% | 125,960 |
| Dec 2, 2025 | 386.00 | 386.50 | 373.50 | 382.00 | 373.17 | 0.92% | 233,329 |
| Dec 1, 2025 | 380.50 | 382.50 | 373.50 | 378.50 | 369.75 | -0.79% | 400,489 |