Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 353.60
+2.20 (0.63%)
Oct 9, 2026, 4:37 PM GMT
Workspace Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 349.96 | 362.00 | 347.20 | 353.60 | 353.60 | 0.63% | 122,651 |
| Oct 8, 2026 | 351.00 | 358.40 | 348.80 | 351.40 | 351.40 | -2.28% | 208,034 |
| Oct 7, 2026 | 362.60 | 371.40 | 357.40 | 359.60 | 359.60 | -2.23% | 202,010 |
| 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 |
| 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 |