Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 340.40
+1.40 (0.41%)
Jun 5, 2026, 10:59 AM GMT
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 342.60 | 342.60 | 335.00 | 339.00 | 339.00 | 0.53% | 1,208,354 |
| Jun 3, 2026 | 343.60 | 345.00 | 335.80 | 337.20 | 337.20 | -1.46% | 438,545 |
| Jun 2, 2026 | 343.00 | 351.80 | 342.20 | 342.20 | 342.20 | -1.16% | 265,499 |
| Jun 1, 2026 | 348.80 | 352.60 | 343.00 | 346.20 | 346.20 | -1.25% | 869,401 |
| May 29, 2026 | 349.80 | 354.60 | 349.60 | 350.60 | 350.60 | 0.57% | 1,053,331 |
| May 28, 2026 | 347.00 | 350.40 | 342.40 | 348.60 | 348.60 | 0.93% | 294,380 |
| May 27, 2026 | 345.00 | 346.80 | 336.00 | 345.40 | 345.40 | 2.13% | 1,257,578 |
| May 26, 2026 | 338.20 | 344.80 | 336.00 | 338.20 | 338.20 | 1.26% | 230,794 |
| May 22, 2026 | 337.00 | 340.00 | 333.40 | 334.00 | 334.00 | -0.89% | 196,948 |
| May 21, 2026 | 337.80 | 338.80 | 327.00 | 337.00 | 337.00 | 0.72% | 311,713 |
| May 20, 2026 | 320.80 | 336.00 | 320.80 | 334.60 | 334.60 | 1.95% | 477,199 |
| May 19, 2026 | 331.00 | 333.20 | 324.80 | 328.20 | 328.20 | 0.92% | 235,141 |
| May 18, 2026 | 315.00 | 327.60 | 315.00 | 325.20 | 325.20 | 1.82% | 718,106 |
| May 15, 2026 | 325.00 | 326.20 | 317.40 | 319.40 | 319.40 | -3.04% | 1,905,028 |
| May 14, 2026 | 327.20 | 331.20 | 326.20 | 329.40 | 329.40 | 0.55% | 786,722 |
| May 13, 2026 | 330.40 | 330.40 | 321.60 | 327.60 | 327.60 | - | 375,788 |
| May 12, 2026 | 344.00 | 344.00 | 325.00 | 327.60 | 327.60 | -2.50% | 446,276 |
| May 11, 2026 | 344.00 | 349.60 | 335.20 | 336.00 | 336.00 | -2.04% | 320,559 |
| May 8, 2026 | 335.00 | 344.60 | 331.40 | 343.00 | 343.00 | -2.17% | 1,467,383 |
| May 7, 2026 | 346.00 | 351.60 | 342.40 | 350.60 | 350.60 | 1.80% | 757,870 |
| May 6, 2026 | 328.00 | 349.00 | 328.00 | 344.40 | 344.40 | 2.93% | 3,393,098 |
| May 5, 2026 | 339.00 | 340.60 | 329.80 | 334.60 | 334.60 | -1.41% | 813,034 |
| May 1, 2026 | 340.40 | 340.40 | 334.00 | 339.40 | 339.40 | 0.59% | 455,601 |
| Apr 30, 2026 | 336.40 | 342.20 | 331.60 | 337.40 | 337.40 | 0.78% | 594,718 |
| Apr 29, 2026 | 344.00 | 344.00 | 334.40 | 334.80 | 334.80 | -1.53% | 737,509 |
| Apr 28, 2026 | 346.00 | 346.00 | 337.80 | 340.00 | 340.00 | -0.87% | 224,531 |
| Apr 27, 2026 | 348.00 | 348.00 | 341.60 | 343.00 | 343.00 | 0.41% | 550,036 |
| Apr 24, 2026 | 337.80 | 341.60 | 334.40 | 341.60 | 341.60 | 0.83% | 251,182 |
| Apr 23, 2026 | 346.00 | 346.00 | 335.40 | 338.80 | 338.80 | -0.47% | 474,187 |
| Apr 22, 2026 | 336.00 | 342.60 | 330.40 | 340.40 | 340.40 | 1.01% | 417,897 |
| Apr 21, 2026 | 331.40 | 338.60 | 330.60 | 337.00 | 337.00 | 1.32% | 488,495 |
| Apr 20, 2026 | 346.40 | 350.80 | 331.40 | 332.60 | 332.60 | -5.13% | 812,726 |
| Apr 17, 2026 | 325.00 | 353.80 | 312.00 | 350.60 | 350.60 | -6.16% | 2,474,189 |
| Apr 16, 2026 | 376.40 | 392.40 | 371.40 | 373.60 | 373.60 | -2.35% | 599,153 |
| Apr 15, 2026 | 384.00 | 386.60 | 380.80 | 382.60 | 382.60 | 0.47% | 450,092 |
| Apr 14, 2026 | 376.20 | 383.20 | 374.89 | 380.80 | 380.80 | 2.37% | 439,637 |
| Apr 13, 2026 | 373.00 | 382.00 | 368.20 | 372.00 | 372.00 | -1.22% | 326,813 |
| Apr 10, 2026 | 368.20 | 378.40 | 368.20 | 376.60 | 376.60 | 1.02% | 204,347 |
| Apr 9, 2026 | 372.20 | 379.20 | 369.20 | 372.80 | 372.80 | -1.32% | 664,400 |
| Apr 8, 2026 | 360.00 | 384.60 | 360.00 | 377.80 | 377.80 | 5.89% | 440,241 |
| Apr 7, 2026 | 350.60 | 360.80 | 347.80 | 356.80 | 356.80 | 1.94% | 499,031 |
| Apr 2, 2026 | 346.00 | 351.50 | 345.00 | 350.00 | 350.00 | -0.14% | 355,886 |
| Apr 1, 2026 | 349.50 | 354.00 | 348.00 | 350.50 | 350.50 | 2.64% | 632,016 |
| 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% | 416,514 |
| 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 |