Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 355.20
+1.00 (0.28%)
Jul 20, 2026, 2:32 PM GMT
Workspace Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 242,341 |
| Jul 14, 2026 | 353.60 | 353.60 | 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% | 358,492 |
| 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 | -0.75% | 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 |
| Jun 19, 2026 | 347.00 | 350.40 | 334.37 | 334.40 | 318.21 | -3.74% | 7,127,070 |
| Jun 18, 2026 | 344.00 | 350.00 | 343.40 | 347.40 | 330.58 | -0.34% | 665,885 |
| Jun 17, 2026 | 354.60 | 354.60 | 343.40 | 348.60 | 331.73 | 0.69% | 902,504 |
| Jun 16, 2026 | 344.20 | 349.00 | 339.60 | 346.20 | 329.44 | 0.58% | 808,730 |
| Jun 15, 2026 | 344.00 | 354.47 | 343.40 | 344.20 | 327.54 | 0.17% | 582,807 |
| Jun 12, 2026 | 339.80 | 345.20 | 336.20 | 343.60 | 326.97 | 3.56% | 4,768,798 |
| Jun 11, 2026 | 327.80 | 337.20 | 325.00 | 331.80 | 315.74 | -0.54% | 1,214,419 |
| Jun 10, 2026 | 330.00 | 337.16 | 318.60 | 333.60 | 317.45 | 0.12% | 582,109 |
| Jun 9, 2026 | 330.00 | 335.20 | 326.60 | 333.20 | 317.07 | 1.28% | 523,897 |
| Jun 8, 2026 | 340.60 | 340.60 | 327.60 | 329.00 | 313.07 | -1.85% | 266,971 |
| Jun 5, 2026 | 347.20 | 347.20 | 335.00 | 335.20 | 318.97 | -1.12% | 149,560 |
| Jun 4, 2026 | 342.60 | 342.60 | 335.00 | 339.00 | 322.59 | 0.53% | 1,208,354 |
| Jun 3, 2026 | 343.60 | 345.00 | 335.80 | 337.20 | 320.88 | -1.46% | 438,545 |
| Jun 2, 2026 | 343.00 | 351.80 | 342.20 | 342.20 | 325.64 | -1.16% | 265,499 |
| Jun 1, 2026 | 348.80 | 352.60 | 343.00 | 346.20 | 329.44 | -1.25% | 869,401 |
| May 29, 2026 | 349.80 | 354.60 | 349.60 | 350.60 | 333.63 | 0.57% | 1,053,331 |
| May 28, 2026 | 347.00 | 350.40 | 342.40 | 348.60 | 331.73 | 0.93% | 294,380 |
| May 27, 2026 | 345.00 | 346.80 | 336.00 | 345.40 | 328.68 | 2.13% | 1,257,578 |
| May 26, 2026 | 338.20 | 344.80 | 336.00 | 338.20 | 321.83 | 1.26% | 230,794 |
| May 22, 2026 | 337.00 | 340.00 | 333.40 | 334.00 | 317.83 | -0.89% | 196,948 |
| May 21, 2026 | 337.80 | 338.80 | 327.00 | 337.00 | 320.69 | 0.72% | 311,713 |
| May 20, 2026 | 320.80 | 336.00 | 320.80 | 334.60 | 318.40 | 1.95% | 477,199 |
| May 19, 2026 | 331.00 | 333.20 | 324.80 | 328.20 | 312.31 | 0.92% | 235,141 |
| May 18, 2026 | 315.00 | 327.60 | 315.00 | 325.20 | 309.46 | 1.82% | 718,106 |
| May 15, 2026 | 325.00 | 326.20 | 317.40 | 319.40 | 303.94 | -3.04% | 1,905,028 |
| May 14, 2026 | 327.20 | 331.20 | 326.20 | 329.40 | 313.46 | 0.55% | 786,722 |
| May 13, 2026 | 330.40 | 330.40 | 321.60 | 327.60 | 311.74 | - | 375,788 |
| May 12, 2026 | 344.00 | 344.00 | 325.00 | 327.60 | 311.74 | -2.50% | 446,276 |
| May 11, 2026 | 344.00 | 349.60 | 335.20 | 336.00 | 319.74 | -2.04% | 320,559 |
| May 8, 2026 | 335.00 | 344.60 | 331.40 | 343.00 | 326.40 | -2.17% | 1,467,383 |