Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 378.00
+10.40 (2.83%)
Aug 28, 2026, 5:15 PM GMT
Workspace Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 364.00 | 378.00 | 363.60 | 378.00 | 378.00 | 2.83% | 1,699,496 |
| Aug 27, 2026 | 363.80 | 369.00 | 357.40 | 367.60 | 367.60 | 0.38% | 224,218 |
| Aug 26, 2026 | 366.80 | 368.40 | 358.20 | 366.20 | 366.20 | 0.83% | 218,960 |
| Aug 25, 2026 | 360.00 | 364.60 | 359.00 | 363.20 | 363.20 | 0.67% | 216,713 |
| Aug 24, 2026 | 352.20 | 364.00 | 352.20 | 360.80 | 360.80 | -0.06% | 284,837 |
| Aug 21, 2026 | 363.00 | 363.00 | 350.20 | 361.00 | 361.00 | 1.40% | 256,022 |
| Aug 20, 2026 | 359.80 | 359.80 | 348.60 | 356.00 | 356.00 | 0.85% | 298,115 |
| Aug 19, 2026 | 350.60 | 363.80 | 346.20 | 353.00 | 353.00 | -0.84% | 257,170 |
| Aug 18, 2026 | 360.00 | 363.80 | 356.00 | 356.00 | 356.00 | -1.82% | 301,967 |
| Aug 17, 2026 | 364.20 | 371.40 | 360.60 | 362.60 | 362.60 | -0.93% | 317,432 |
| Aug 14, 2026 | 368.20 | 371.20 | 365.00 | 366.00 | 366.00 | -1.08% | 264,386 |
| Aug 13, 2026 | 366.20 | 372.00 | 364.40 | 370.00 | 370.00 | 1.37% | 195,719 |
| Aug 12, 2026 | 364.00 | 369.60 | 356.80 | 365.00 | 365.00 | 0.55% | 170,054 |
| Aug 11, 2026 | 362.60 | 366.40 | 354.60 | 363.00 | 363.00 | 0.50% | 157,585 |
| Aug 10, 2026 | 365.40 | 365.40 | 355.20 | 361.20 | 361.20 | -0.55% | 191,612 |
| Aug 7, 2026 | 361.80 | 365.60 | 357.40 | 363.20 | 363.20 | 0.83% | 179,769 |
| Aug 6, 2026 | 360.20 | 367.00 | 356.60 | 360.20 | 360.20 | -1.04% | 193,982 |
| Aug 5, 2026 | 361.20 | 364.80 | 352.40 | 364.00 | 364.00 | 0.83% | 256,499 |
| Aug 4, 2026 | 358.80 | 363.80 | 350.40 | 361.00 | 361.00 | 0.56% | 179,637 |
| Aug 3, 2026 | 354.60 | 362.60 | 350.40 | 359.00 | 359.00 | 2.34% | 289,393 |
| Jul 31, 2026 | 353.40 | 355.80 | 345.40 | 350.80 | 350.80 | 0.98% | 371,790 |
| Jul 30, 2026 | 350.20 | 356.40 | 347.40 | 347.40 | 347.40 | -1.64% | 292,309 |
| Jul 29, 2026 | 357.00 | 358.20 | 345.80 | 353.20 | 353.20 | 0.11% | 426,312 |
| Jul 28, 2026 | 352.00 | 355.60 | 347.80 | 352.80 | 352.80 | 0.63% | 197,759 |
| Jul 27, 2026 | 354.20 | 357.20 | 349.60 | 350.60 | 350.60 | 0.40% | 701,935 |
| Jul 24, 2026 | 348.80 | 357.60 | 348.80 | 349.20 | 349.20 | -0.51% | 404,446 |
| Jul 23, 2026 | 352.80 | 363.20 | 351.00 | 351.00 | 351.00 | -0.51% | 437,013 |
| Jul 22, 2026 | 360.60 | 362.80 | 351.80 | 352.80 | 352.80 | -0.34% | 507,696 |
| Jul 21, 2026 | 354.00 | 358.20 | 348.80 | 354.00 | 354.00 | 0.23% | 131,271 |
| Jul 20, 2026 | 345.60 | 359.60 | 345.60 | 353.20 | 353.20 | -0.28% | 168,185 |
| Jul 17, 2026 | 356.20 | 361.40 | 350.80 | 354.20 | 354.20 | 0.28% | 143,875 |
| Jul 16, 2026 | 351.40 | 354.40 | 341.00 | 353.20 | 353.20 | 1.90% | 829,401 |
| Jul 15, 2026 | 351.20 | 351.20 | 339.00 | 346.60 | 346.60 | 0.99% | 242,344 |
| Jul 14, 2026 | 353.60 | 354.80 | 334.40 | 343.20 | 343.20 | -2.50% | 1,408,499 |
| Jul 13, 2026 | 342.40 | 352.40 | 342.20 | 352.00 | 352.00 | 2.92% | 1,136,921 |
| Jul 10, 2026 | 337.00 | 344.80 | 336.00 | 342.00 | 342.00 | 3.14% | 690,723 |
| Jul 9, 2026 | 320.60 | 332.80 | 320.60 | 331.60 | 331.60 | 2.09% | 216,227 |
| Jul 8, 2026 | 334.00 | 334.00 | 322.00 | 324.80 | 324.80 | -1.58% | 359,507 |
| Jul 7, 2026 | 328.00 | 331.60 | 326.20 | 330.00 | 330.00 | 0.79% | 315,046 |
| Jul 6, 2026 | 327.00 | 339.60 | 325.20 | 327.40 | 327.40 | -1.92% | 403,341 |
| Jul 3, 2026 | 335.60 | 342.20 | 330.80 | 333.80 | 333.80 | -0.36% | 203,151 |
| Jul 2, 2026 | 338.40 | 338.40 | 328.00 | 335.00 | 335.00 | 2.04% | 1,582,465 |
| Jul 1, 2026 | 348.40 | 350.60 | 338.40 | 345.00 | 328.30 | -0.40% | 691,088 |
| Jun 30, 2026 | 350.00 | 350.40 | 341.40 | 346.40 | 329.63 | -0.74% | 1,057,971 |
| Jun 29, 2026 | 343.00 | 349.20 | 341.10 | 349.00 | 332.11 | 1.69% | 618,900 |
| Jun 26, 2026 | 343.40 | 344.00 | 338.00 | 343.20 | 326.59 | 1.12% | 776,689 |
| Jun 25, 2026 | 330.00 | 343.80 | 330.00 | 339.40 | 322.97 | 0.41% | 709,635 |
| Jun 24, 2026 | 326.00 | 340.00 | 326.00 | 338.00 | 321.64 | 3.36% | 6,110,862 |
| Jun 23, 2026 | 326.00 | 331.00 | 326.00 | 327.00 | 311.17 | -1.21% | 1,409,116 |
| Jun 22, 2026 | 336.00 | 338.20 | 326.00 | 331.00 | 314.98 | -1.02% | 1,027,252 |