Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 425.50
+7.00 (1.67%)
At close: Jan 22, 2026
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 421.00 | 431.50 | 421.00 | 424.50 | - | 1.43% | 605,978 |
| 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 |
| Nov 28, 2025 | 378.00 | 386.50 | 378.00 | 381.50 | 372.68 | -1.17% | 281,965 |
| Nov 27, 2025 | 380.50 | 389.00 | 378.50 | 386.00 | 377.07 | 1.45% | 246,507 |
| Nov 26, 2025 | 360.50 | 381.00 | 360.50 | 380.50 | 371.70 | 4.25% | 765,075 |
| Nov 25, 2025 | 360.00 | 370.00 | 359.50 | 365.00 | 356.56 | 0.83% | 2,400,295 |
| Nov 24, 2025 | 363.50 | 370.00 | 360.50 | 362.00 | 353.63 | -1.50% | 423,063 |
| Nov 21, 2025 | 364.00 | 372.31 | 360.00 | 367.50 | 359.00 | 0.82% | 1,239,036 |
| Nov 20, 2025 | 380.00 | 382.50 | 364.50 | 364.50 | 356.07 | -4.33% | 814,829 |
| Nov 19, 2025 | 389.50 | 392.50 | 368.00 | 381.00 | 372.19 | -5.34% | 2,402,107 |
| Nov 18, 2025 | 400.00 | 405.00 | 398.50 | 402.50 | 393.19 | -0.62% | 344,066 |
| Nov 17, 2025 | 403.00 | 407.50 | 401.50 | 405.00 | 395.63 | 0.50% | 245,651 |
| Nov 14, 2025 | 410.00 | 410.00 | 400.50 | 403.00 | 393.68 | -1.71% | 708,579 |
| Nov 13, 2025 | 418.50 | 418.50 | 409.00 | 410.00 | 400.52 | - | 144,133 |
| Nov 12, 2025 | 413.00 | 415.50 | 406.50 | 410.00 | 400.52 | -1.20% | 173,407 |
| Nov 11, 2025 | 402.00 | 415.00 | 402.00 | 415.00 | 405.40 | 1.22% | 116,824 |