Workspace Group Plc (LON:WKP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 353.60
+8.60 (2.49%)
Nov 2, 2026, 4:29 PM GMT
Workspace Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 347.60 | 354.20 | 339.20 | 353.60 | 353.60 | 2.49% | 231,847 |
| Oct 30, 2026 | 345.20 | 346.20 | 339.60 | 345.00 | 345.00 | 0.58% | 215,508 |
| Oct 29, 2026 | 345.00 | 349.40 | 340.30 | 343.00 | 343.00 | 0.76% | 140,333 |
| Oct 28, 2026 | 341.60 | 346.60 | 335.40 | 340.40 | 340.40 | -0.35% | 627,767 |
| Oct 27, 2026 | 340.00 | 344.40 | 332.40 | 341.60 | 341.60 | 1.67% | 96,959 |
| Oct 26, 2026 | 324.00 | 340.40 | 324.00 | 336.00 | 336.00 | 1.57% | 178,216 |
| Oct 23, 2026 | 338.40 | 338.73 | 327.60 | 330.80 | 330.80 | 0.12% | 892,712 |
| Oct 22, 2026 | 332.00 | 342.80 | 330.40 | 330.40 | 330.40 | -0.54% | 277,858 |
| Oct 21, 2026 | 335.40 | 343.20 | 332.20 | 332.20 | 332.20 | -1.54% | 221,805 |
| Oct 20, 2026 | 338.20 | 348.00 | 332.00 | 337.40 | 337.40 | -0.65% | 280,254 |
| Oct 19, 2026 | 357.20 | 357.20 | 339.00 | 339.60 | 339.60 | -3.41% | 209,384 |
| Oct 16, 2026 | 340.80 | 351.60 | 340.80 | 351.60 | 351.60 | 2.09% | 191,772 |
| Oct 15, 2026 | 361.80 | 375.90 | 327.40 | 344.40 | 344.40 | -5.95% | 796,994 |
| Oct 14, 2026 | 349.80 | 372.80 | 349.80 | 366.20 | 366.20 | 2.18% | 169,746 |
| Oct 13, 2026 | 346.00 | 360.80 | 346.00 | 358.40 | 358.40 | 2.17% | 379,963 |
| Oct 12, 2026 | 354.80 | 361.40 | 346.20 | 350.80 | 350.80 | -0.79% | 114,209 |
| Oct 9, 2026 | 361.00 | 362.00 | 347.20 | 353.60 | 353.60 | 0.63% | 122,651 |
| Oct 8, 2026 | 351.00 | 366.60 | 348.80 | 351.40 | 351.40 | -2.28% | 208,034 |
| Oct 7, 2026 | 359.20 | 374.20 | 357.40 | 359.60 | 359.60 | -2.23% | 210,932 |
| Oct 6, 2026 | 358.00 | 368.40 | 351.20 | 367.80 | 367.80 | 3.20% | 155,707 |
| Oct 5, 2026 | 359.40 | 359.40 | 352.80 | 356.40 | 356.40 | -0.17% | 196,393 |
| Oct 2, 2026 | 366.60 | 366.60 | 356.60 | 357.00 | 357.00 | -0.28% | 206,929 |
| Oct 1, 2026 | 367.20 | 374.20 | 356.80 | 358.00 | 358.00 | -4.28% | 333,645 |
| Sep 30, 2026 | 369.60 | 378.20 | 367.20 | 374.00 | 374.00 | 1.47% | 1,894,103 |
| Sep 29, 2026 | 369.20 | 370.40 | 355.40 | 368.60 | 368.60 | 1.54% | 1,530,407 |
| Sep 28, 2026 | 363.80 | 364.60 | 348.80 | 363.00 | 363.00 | 1.68% | 1,439,009 |
| Sep 25, 2026 | 351.40 | 357.80 | 347.20 | 357.00 | 357.00 | 1.59% | 205,024 |
| Sep 24, 2026 | 355.80 | 356.80 | 346.00 | 351.40 | 351.40 | -1.29% | 1,384,901 |
| Sep 23, 2026 | 359.40 | 369.20 | 350.00 | 356.00 | 356.00 | -1.66% | 161,849 |
| Sep 22, 2026 | 366.40 | 367.00 | 359.80 | 362.00 | 362.00 | -1.20% | 178,111 |
| Sep 21, 2026 | 353.60 | 366.60 | 351.60 | 366.40 | 366.40 | 1.72% | 159,261 |
| Sep 18, 2026 | 355.20 | 368.60 | 355.00 | 360.20 | 360.20 | -0.88% | 657,783 |
| Sep 17, 2026 | 357.60 | 373.20 | 357.60 | 363.40 | 363.40 | -0.76% | 164,107 |
| Sep 16, 2026 | 355.00 | 366.20 | 352.80 | 366.20 | 366.20 | 2.46% | 233,266 |
| Sep 15, 2026 | 349.80 | 359.60 | 347.20 | 357.40 | 357.40 | 2.11% | 167,656 |
| Sep 14, 2026 | 360.60 | 367.80 | 349.40 | 350.00 | 350.00 | -2.78% | 321,982 |
| Sep 11, 2026 | 371.00 | 371.00 | 357.20 | 360.00 | 360.00 | -0.61% | 158,497 |
| Sep 10, 2026 | 354.00 | 363.00 | 354.00 | 362.20 | 362.20 | 1.86% | 398,969 |
| Sep 9, 2026 | 364.20 | 377.80 | 355.60 | 355.60 | 355.60 | -4.10% | 570,088 |
| Sep 8, 2026 | 362.00 | 373.60 | 358.00 | 370.80 | 370.80 | 1.64% | 437,992 |
| Sep 7, 2026 | 362.80 | 372.40 | 362.20 | 364.80 | 364.80 | -1.51% | 198,349 |
| Sep 4, 2026 | 366.80 | 372.40 | 366.60 | 370.40 | 370.40 | 1.15% | 258,522 |
| Sep 3, 2026 | 362.00 | 367.40 | 359.00 | 366.20 | 366.20 | 1.22% | 232,989 |
| Sep 2, 2026 | 361.20 | 375.40 | 361.20 | 361.80 | 361.80 | -2.27% | 634,309 |
| Sep 1, 2026 | 378.00 | 378.00 | 361.00 | 370.20 | 370.20 | -2.06% | 917,378 |
| 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 |