Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 379.00
-2.50 (-0.66%)
At close: Dec 8, 2025
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 375.00 | 381.00 | 375.00 | 379.00 | 379.00 | -0.66% | 742,298 |
| Dec 5, 2025 | 380.50 | 384.00 | 376.50 | 381.50 | 381.50 | - | 709,518 |
| Dec 4, 2025 | 380.50 | 384.50 | 379.50 | 381.50 | 381.50 | 0.26% | 152,493 |
| Dec 3, 2025 | 382.00 | 384.00 | 379.36 | 380.50 | 380.50 | -0.39% | 125,960 |
| Dec 2, 2025 | 386.00 | 386.50 | 373.50 | 382.00 | 382.00 | 0.92% | 233,329 |
| Dec 1, 2025 | 380.50 | 382.50 | 373.50 | 378.50 | 378.50 | -0.79% | 400,489 |
| Nov 28, 2025 | 378.00 | 386.00 | 378.00 | 381.50 | 381.50 | -1.17% | 281,966 |
| Nov 27, 2025 | 380.50 | 389.00 | 378.50 | 386.00 | 386.00 | 1.45% | 246,507 |
| Nov 26, 2025 | 360.50 | 381.00 | 360.50 | 380.50 | 380.50 | 4.25% | 765,075 |
| Nov 25, 2025 | 360.00 | 370.00 | 359.50 | 365.00 | 365.00 | 0.83% | 2,400,295 |
| Nov 24, 2025 | 363.50 | 370.00 | 360.50 | 362.00 | 362.00 | -1.50% | 418,806 |
| Nov 21, 2025 | 364.00 | 372.31 | 360.00 | 367.50 | 367.50 | 0.82% | 1,239,036 |
| Nov 20, 2025 | 380.00 | 382.50 | 364.50 | 364.50 | 364.50 | -4.33% | 814,829 |
| Nov 19, 2025 | 389.50 | 392.50 | 368.00 | 381.00 | 381.00 | -5.34% | 2,402,107 |
| Nov 18, 2025 | 400.00 | 405.00 | 398.50 | 402.50 | 402.50 | -0.62% | 344,066 |
| Nov 17, 2025 | 403.00 | 407.50 | 401.50 | 405.00 | 405.00 | 0.50% | 245,651 |
| Nov 14, 2025 | 410.00 | 410.00 | 400.50 | 403.00 | 403.00 | -1.71% | 708,579 |
| Nov 13, 2025 | 418.50 | 418.50 | 409.00 | 410.00 | 410.00 | - | 144,133 |
| Nov 12, 2025 | 413.00 | 415.50 | 406.50 | 410.00 | 410.00 | -1.20% | 173,407 |
| Nov 11, 2025 | 402.00 | 415.00 | 402.00 | 415.00 | 415.00 | 1.22% | 116,824 |
| Nov 10, 2025 | 402.00 | 414.00 | 402.00 | 410.00 | 410.00 | 0.12% | 211,520 |
| Nov 7, 2025 | 400.00 | 413.50 | 400.00 | 409.50 | 409.50 | 0.24% | 329,303 |
| Nov 6, 2025 | 404.50 | 413.00 | 404.50 | 408.50 | 408.50 | 0.86% | 136,513 |
| Nov 5, 2025 | 400.00 | 408.50 | 400.00 | 405.00 | 405.00 | -0.74% | 211,547 |
| Nov 4, 2025 | 411.50 | 415.50 | 406.50 | 408.00 | 408.00 | -1.69% | 486,199 |
| Nov 3, 2025 | 415.00 | 420.00 | 414.00 | 415.00 | 415.00 | -0.72% | 228,308 |
| Oct 31, 2025 | 423.50 | 423.50 | 415.00 | 418.00 | 418.00 | 0.48% | 597,060 |
| Oct 30, 2025 | 406.50 | 417.00 | 406.50 | 416.00 | 416.00 | 0.24% | 533,731 |
| Oct 29, 2025 | 412.00 | 417.00 | 410.50 | 415.00 | 415.00 | 0.48% | 343,651 |
| Oct 28, 2025 | 406.00 | 415.00 | 406.00 | 413.00 | 413.00 | -0.24% | 122,295 |
| Oct 27, 2025 | 416.00 | 416.00 | 409.50 | 414.00 | 414.00 | -0.12% | 122,915 |
| Oct 24, 2025 | 406.50 | 415.00 | 406.50 | 414.50 | 414.50 | -0.36% | 174,721 |
| Oct 23, 2025 | 412.00 | 416.00 | 407.50 | 416.00 | 416.00 | 1.22% | 331,282 |
| Oct 22, 2025 | 397.00 | 411.00 | 397.00 | 411.00 | 411.00 | 4.05% | 904,207 |
| Oct 21, 2025 | 402.00 | 402.00 | 390.50 | 395.00 | 395.00 | 0.13% | 223,760 |
| Oct 20, 2025 | 387.50 | 394.50 | 387.50 | 394.50 | 394.50 | 0.64% | 128,321 |
| Oct 17, 2025 | 395.00 | 397.00 | 390.00 | 392.00 | 392.00 | -2.00% | 199,312 |
| Oct 16, 2025 | 400.50 | 403.00 | 390.00 | 400.00 | 400.00 | -0.74% | 295,398 |
| Oct 15, 2025 | 403.00 | 406.00 | 399.00 | 403.00 | 403.00 | 0.88% | 245,999 |
| Oct 14, 2025 | 398.50 | 408.50 | 398.50 | 399.50 | 399.50 | -1.11% | 195,880 |
| Oct 13, 2025 | 390.50 | 406.00 | 389.50 | 404.00 | 404.00 | 3.32% | 393,187 |
| Oct 10, 2025 | 395.50 | 399.00 | 390.50 | 391.00 | 391.00 | -1.14% | 210,324 |
| Oct 9, 2025 | 393.50 | 396.00 | 392.50 | 395.50 | 395.50 | 0.51% | 139,312 |
| Oct 8, 2025 | 398.50 | 400.00 | 389.00 | 393.50 | 393.50 | -1.38% | 346,271 |
| Oct 7, 2025 | 400.00 | 403.00 | 393.00 | 399.00 | 399.00 | -0.75% | 336,307 |
| Oct 6, 2025 | 398.00 | 404.00 | 397.50 | 402.00 | 402.00 | -0.12% | 201,195 |
| Oct 3, 2025 | 402.50 | 405.00 | 398.50 | 402.50 | 402.50 | - | 247,231 |
| Oct 2, 2025 | 405.00 | 405.00 | 394.50 | 402.50 | 402.50 | 1.64% | 299,199 |
| Oct 1, 2025 | 392.00 | 401.00 | 392.00 | 396.00 | 396.00 | -0.13% | 279,359 |
| Sep 30, 2025 | 400.50 | 400.50 | 387.00 | 396.50 | 396.50 | 1.15% | 344,230 |