Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 393.50
-5.50 (-1.38%)
Oct 8, 2025, 4:35 PM BST
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 398.50 | 400.00 | 389.00 | 393.50 | 393.50 | -1.38% | 346,270 |
| Oct 7, 2025 | 400.00 | 403.00 | 393.00 | 399.00 | 399.00 | -0.75% | 336,307 |
| Oct 6, 2025 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | -0.12% | 201,195 |
| Oct 3, 2025 | 402.50 | 405.00 | 398.50 | 402.50 | 402.50 | - | 247,232 |
| Oct 2, 2025 | 405.00 | 405.00 | 394.50 | 402.50 | 402.50 | 1.64% | 299,202 |
| Oct 1, 2025 | 392.00 | 400.50 | 392.00 | 396.00 | 396.00 | -0.13% | 279,358 |
| Sep 30, 2025 | 400.50 | 400.50 | 387.00 | 396.50 | 396.50 | 1.15% | 344,229 |
| Sep 29, 2025 | 388.50 | 392.00 | 386.50 | 392.00 | 392.00 | 0.90% | 177,849 |
| Sep 26, 2025 | 384.50 | 392.00 | 384.50 | 388.50 | 388.50 | 0.52% | 198,112 |
| Sep 25, 2025 | 387.50 | 391.50 | 385.00 | 386.50 | 386.50 | -1.40% | 234,625 |
| Sep 24, 2025 | 401.00 | 401.00 | 390.00 | 392.00 | 392.00 | -0.13% | 218,011 |
| Sep 23, 2025 | 387.50 | 397.50 | 387.50 | 392.50 | 392.50 | 0.77% | 823,826 |
| Sep 22, 2025 | 394.50 | 394.50 | 386.50 | 389.50 | 389.50 | -0.89% | 136,044 |
| Sep 19, 2025 | 393.60 | 395.50 | 390.00 | 393.00 | 393.00 | - | 470,418 |
| Sep 18, 2025 | 380.00 | 394.00 | 380.00 | 393.00 | 393.00 | 1.16% | 223,571 |
| Sep 17, 2025 | 391.00 | 393.00 | 388.50 | 388.50 | 388.50 | -0.64% | 186,690 |
| Sep 16, 2025 | 396.50 | 399.50 | 389.50 | 391.00 | 391.00 | -0.26% | 610,339 |
| Sep 15, 2025 | 384.50 | 393.50 | 384.50 | 392.00 | 392.00 | 1.42% | 192,221 |
| Sep 12, 2025 | 393.50 | 393.50 | 386.00 | 386.50 | 386.50 | -1.28% | 509,862 |
| Sep 11, 2025 | 391.00 | 396.50 | 387.00 | 391.50 | 391.50 | 0.13% | 257,344 |
| Sep 10, 2025 | 395.00 | 401.50 | 391.00 | 391.00 | 391.00 | -2.01% | 2,373,999 |
| Sep 9, 2025 | 399.00 | 403.00 | 396.50 | 399.00 | 399.00 | 0.13% | 400,351 |
| Sep 8, 2025 | 403.50 | 406.50 | 397.50 | 398.50 | 398.50 | -0.25% | 238,947 |
| Sep 5, 2025 | 393.50 | 402.00 | 393.50 | 399.50 | 399.50 | 1.27% | 334,079 |
| Sep 4, 2025 | 394.00 | 399.00 | 394.00 | 394.50 | 394.50 | - | 312,069 |
| Sep 3, 2025 | 389.00 | 395.50 | 386.00 | 394.50 | 394.50 | 1.28% | 428,334 |
| Sep 2, 2025 | 398.50 | 402.00 | 389.50 | 389.50 | 389.50 | -2.99% | 1,864,763 |
| Sep 1, 2025 | 401.00 | 404.50 | 399.50 | 401.50 | 401.50 | 0.38% | 982,928 |
| Aug 29, 2025 | 405.50 | 408.00 | 400.00 | 400.00 | 400.00 | -1.36% | 169,189 |
| Aug 28, 2025 | 406.00 | 410.00 | 402.50 | 405.50 | 405.50 | -0.86% | 212,706 |
| Aug 27, 2025 | 407.00 | 414.00 | 404.50 | 409.00 | 409.00 | 0.49% | 281,990 |
| Aug 26, 2025 | 412.00 | 414.00 | 405.00 | 407.00 | 407.00 | -1.33% | 1,956,682 |
| Aug 22, 2025 | 412.00 | 415.40 | 409.50 | 412.50 | 412.50 | -0.36% | 237,438 |
| Aug 21, 2025 | 424.00 | 424.00 | 413.00 | 414.00 | 414.00 | -1.08% | 309,058 |
| Aug 20, 2025 | 405.50 | 419.00 | 405.00 | 418.50 | 418.50 | 2.95% | 356,010 |
| Aug 19, 2025 | 416.00 | 420.50 | 406.00 | 406.50 | 406.50 | -2.17% | 279,936 |
| Aug 18, 2025 | 422.00 | 425.00 | 412.00 | 415.50 | 415.50 | -1.31% | 2,624,095 |
| Aug 15, 2025 | 420.50 | 425.00 | 419.50 | 421.00 | 421.00 | 0.24% | 393,901 |
| Aug 14, 2025 | 416.00 | 422.00 | 416.00 | 420.00 | 420.00 | 0.12% | 416,139 |
| Aug 13, 2025 | 420.00 | 421.00 | 416.00 | 419.50 | 419.50 | 0.12% | 306,551 |
| Aug 12, 2025 | 421.50 | 423.50 | 414.00 | 419.00 | 419.00 | -0.48% | 588,244 |
| Aug 11, 2025 | 426.50 | 429.00 | 416.50 | 421.00 | 421.00 | -1.17% | 634,762 |
| Aug 8, 2025 | 416.50 | 427.50 | 407.00 | 426.00 | 426.00 | 2.16% | 451,395 |
| Aug 7, 2025 | 419.00 | 419.00 | 411.50 | 417.00 | 417.00 | 1.09% | 366,216 |
| Aug 6, 2025 | 395.50 | 414.00 | 395.50 | 412.50 | 412.50 | 1.85% | 280,900 |
| Aug 5, 2025 | 407.00 | 407.00 | 397.50 | 405.00 | 405.00 | 1.89% | 730,027 |
| Aug 4, 2025 | 390.50 | 400.50 | 390.50 | 397.50 | 397.50 | 0.13% | 370,649 |
| Aug 1, 2025 | 390.50 | 399.50 | 390.50 | 397.00 | 397.00 | -0.13% | 497,888 |
| Jul 31, 2025 | 407.00 | 407.00 | 392.50 | 397.50 | 397.50 | -0.25% | 375,279 |
| Jul 30, 2025 | 404.50 | 404.53 | 390.50 | 398.50 | 398.50 | 0.76% | 2,425,028 |