Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
-11.00 (-2.78%)
Mar 12, 2026, 4:47 PM GMT
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 392.00 | 403.50 | 388.50 | 389.00 | - | -1.77% | 155,095 |
| 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% | 239,312 |
| 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% | 450,927 |
| 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% | 411,383 |
| Mar 2, 2026 | 428.50 | 428.50 | 413.50 | 415.50 | 415.50 | -3.37% | 330,321 |
| 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% | 426,093 |
| 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 | 411.50 | 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 |