Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 350.50
+9.00 (2.64%)
Apr 1, 2026, 4:47 PM GMT
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 349.50 | 354.00 | 348.00 | 351.50 | - | 2.93% | 408,796 |
| Mar 31, 2026 | 337.00 | 345.00 | 336.62 | 341.50 | 341.50 | 1.34% | 1,587,229 |
| Mar 30, 2026 | 331.00 | 339.00 | 331.00 | 337.00 | 337.00 | 0.15% | 413,613 |
| Mar 27, 2026 | 345.50 | 347.50 | 334.50 | 336.50 | 336.50 | -2.32% | 2,403,367 |
| Mar 26, 2026 | 344.50 | 347.50 | 343.00 | 344.50 | 344.50 | -1.15% | 235,901 |
| Mar 25, 2026 | 340.50 | 351.00 | 340.50 | 348.50 | 348.50 | 1.75% | 2,223,554 |
| Mar 24, 2026 | 347.00 | 348.50 | 340.50 | 342.50 | 342.50 | -0.58% | 788,647 |
| Mar 23, 2026 | 347.00 | 356.50 | 336.50 | 344.50 | 344.50 | -1.71% | 1,194,227 |
| Mar 20, 2026 | 370.00 | 370.00 | 348.50 | 350.50 | 350.50 | -3.84% | 1,058,130 |
| Mar 19, 2026 | 378.50 | 378.50 | 360.50 | 364.50 | 364.50 | -4.08% | 704,526 |
| Mar 18, 2026 | 390.50 | 390.50 | 377.00 | 380.00 | 380.00 | -0.39% | 233,752 |
| Mar 17, 2026 | 377.00 | 388.00 | 377.00 | 381.50 | 381.50 | 0.66% | 439,955 |
| Mar 16, 2026 | 383.00 | 386.50 | 377.00 | 379.00 | 379.00 | 0.13% | 760,245 |
| Mar 13, 2026 | 380.00 | 386.81 | 376.50 | 378.50 | 378.50 | -1.69% | 285,303 |
| Mar 12, 2026 | 392.00 | 403.50 | 381.00 | 385.00 | 385.00 | -2.78% | 1,970,098 |
| Mar 11, 2026 | 396.00 | 403.00 | 393.81 | 396.00 | 396.00 | -1.37% | 164,785 |
| Mar 10, 2026 | 392.50 | 407.50 | 392.50 | 401.50 | 401.50 | 2.29% | 893,313 |
| Mar 9, 2026 | 400.50 | 401.00 | 389.00 | 392.50 | 392.50 | -2.97% | 490,297 |
| Mar 6, 2026 | 410.00 | 413.00 | 403.00 | 404.50 | 404.50 | -1.34% | 1,337,592 |
| Mar 5, 2026 | 404.50 | 410.50 | 403.50 | 410.00 | 410.00 | 1.49% | 454,955 |
| Mar 4, 2026 | 396.00 | 408.50 | 396.00 | 404.00 | 404.00 | 1.25% | 1,053,573 |
| Mar 3, 2026 | 411.00 | 415.50 | 395.50 | 399.00 | 399.00 | -3.97% | 413,570 |
| Mar 2, 2026 | 428.50 | 429.00 | 413.50 | 415.50 | 415.50 | -3.37% | 330,324 |
| Feb 27, 2026 | 421.00 | 434.38 | 421.00 | 430.00 | 430.00 | 0.47% | 414,997 |
| Feb 26, 2026 | 426.50 | 431.50 | 423.50 | 428.00 | 428.00 | 1.06% | 278,751 |
| Feb 25, 2026 | 416.50 | 424.50 | 415.50 | 423.50 | 423.50 | 2.05% | 159,343 |
| Feb 24, 2026 | 417.50 | 425.50 | 414.50 | 415.00 | 415.00 | -1.19% | 1,610,094 |
| Feb 23, 2026 | 429.50 | 429.50 | 418.50 | 420.00 | 420.00 | -0.12% | 140,130 |
| Feb 20, 2026 | 422.00 | 424.00 | 416.50 | 420.50 | 420.50 | 0.96% | 282,184 |
| Feb 19, 2026 | 408.50 | 421.00 | 408.50 | 416.50 | 416.50 | - | 519,915 |
| Feb 18, 2026 | 416.00 | 421.50 | 415.00 | 416.50 | 416.50 | 0.12% | 372,638 |
| Feb 17, 2026 | 413.00 | 420.50 | 410.00 | 416.00 | 416.00 | 0.73% | 208,957 |
| Feb 16, 2026 | 413.50 | 420.00 | 411.50 | 413.00 | 413.00 | - | 132,833 |
| Feb 13, 2026 | 419.00 | 419.00 | 409.00 | 413.00 | 413.00 | -0.12% | 235,999 |
| Feb 12, 2026 | 418.50 | 418.50 | 405.50 | 413.50 | 413.50 | -0.48% | 414,793 |
| Feb 11, 2026 | 419.00 | 419.00 | 411.18 | 415.50 | 415.50 | 0.36% | 186,816 |
| 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% | 1,620,926 |
| Jan 29, 2026 | 426.00 | 426.00 | 417.86 | 421.50 | 421.50 | -0.12% | 884,874 |
| 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 |