Workspace Group (WKP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Workspace Group

Date Open High Low Close* Volume
11/06/2026 327.80p 337.20p 325.00p 331.80p 1201919
10/06/2026 330.00p 337.16p 318.60p 333.60p 582109
09/06/2026 330.00p 335.20p 326.60p 333.20p 519310
08/06/2026 340.60p 340.60p 327.60p 329.00p 264805
05/06/2026 347.20p 347.20p 335.00p 335.20p 149559
04/06/2026 342.60p 342.60p 335.00p 339.00p 1192781
03/06/2026 343.60p 345.00p 335.80p 337.20p 412617
02/06/2026 343.00p 351.80p 342.20p 342.20p 202698
01/06/2026 348.80p 352.60p 343.00p 346.20p 869401
29/05/2026 349.80p 354.60p 349.60p 350.60p 1037780
28/05/2026 347.00p 350.40p 342.40p 348.60p 294378
27/05/2026 345.00p 346.80p 336.00p 345.40p 412959
26/05/2026 338.20p 344.80p 336.00p 338.20p 230794
22/05/2026 337.00p 340.00p 333.40p 334.00p 196948
21/05/2026 337.80p 338.80p 327.00p 337.00p 311712
20/05/2026 320.80p 336.00p 320.80p 334.60p 477199
19/05/2026 331.00p 333.20p 324.80p 328.20p 227173
18/05/2026 315.00p 327.60p 315.00p 325.20p 706559
15/05/2026 325.00p 326.20p 317.40p 319.40p 592028
14/05/2026 327.20p 331.20p 326.20p 329.40p 786721
13/05/2026 330.40p 330.40p 321.60p 327.60p 354844
12/05/2026 344.00p 344.00p 325.00p 327.60p 446276
11/05/2026 344.00p 349.60p 335.20p 336.00p 318035
08/05/2026 335.00p 344.60p 331.40p 343.00p 1467380
07/05/2026 346.00p 351.60p 342.40p 350.60p 712698
06/05/2026 328.00p 349.00p 328.00p 344.40p 2853099
05/05/2026 339.00p 340.60p 329.80p 334.60p 808178
01/05/2026 340.40p 340.40p 334.00p 339.40p 455600
30/04/2026 336.40p 342.20p 331.60p 337.40p 594716
29/04/2026 344.00p 344.00p 334.40p 334.80p 726628
28/04/2026 346.00p 346.00p 337.80p 340.00p 224531
27/04/2026 348.00p 348.00p 341.60p 343.00p 549369
24/04/2026 337.80p 341.60p 334.40p 341.60p 251180
23/04/2026 346.00p 346.00p 335.40p 338.80p 474186
22/04/2026 336.00p 342.60p 330.40p 340.40p 414306
21/04/2026 331.40p 338.60p 330.60p 337.00p 488496
20/04/2026 346.40p 350.80p 331.40p 332.60p 812725
17/04/2026 325.00p 353.80p 312.00p 350.60p 2471656
16/04/2026 376.40p 392.40p 371.40p 373.60p 598130
15/04/2026 384.00p 386.60p 380.80p 382.60p 449279
14/04/2026 376.20p 383.20p 374.89p 380.80p 439640
13/04/2026 373.00p 382.00p 368.20p 372.00p 321680
10/04/2026 368.20p 378.40p 368.20p 376.60p 198848
09/04/2026 372.20p 379.20p 369.20p 372.80p 653599
08/04/2026 360.00p 384.60p 360.00p 377.80p 396814
07/04/2026 350.60p 360.80p 347.80p 356.80p 493997
02/04/2026 346.00p 351.50p 345.00p 350.00p 355884
01/04/2026 349.50p 354.00p 348.00p 350.50p 624812
31/03/2026 337.00p 345.00p 336.62p 341.50p 693582
30/03/2026 331.00p 339.00p 331.00p 337.00p 413613
27/03/2026 345.50p 347.50p 334.50p 336.50p 1207216
26/03/2026 344.50p 347.50p 343.00p 344.50p 234627
25/03/2026 340.50p 351.00p 340.50p 348.50p 749842
24/03/2026 347.00p 348.50p 340.50p 342.50p 764245
23/03/2026 347.00p 356.50p 336.50p 344.50p 1194152
20/03/2026 370.00p 370.00p 348.50p 350.50p 755992
19/03/2026 378.50p 378.50p 360.50p 364.50p 701389
18/03/2026 390.50p 390.50p 377.00p 380.00p 229656
17/03/2026 377.00p 388.00p 377.00p 381.50p 434904
16/03/2026 383.00p 386.50p 377.00p 379.00p 745898
13/03/2026 380.00p 386.81p 376.50p 378.50p 283792
12/03/2026 392.00p 403.50p 381.00p 385.00p 439075
11/03/2026 396.00p 403.00p 393.81p 396.00p 163939
10/03/2026 392.50p 407.50p 392.50p 401.50p 238067
09/03/2026 400.50p 401.00p 389.00p 392.50p 486054
06/03/2026 410.00p 413.00p 403.00p 404.50p 1324405
05/03/2026 404.50p 410.50p 403.50p 410.00p 450926
04/03/2026 396.00p 408.50p 396.00p 404.00p 557497
03/03/2026 411.00p 415.50p 395.50p 399.00p 411382
02/03/2026 428.50p 429.00p 413.50p 415.50p 326788
27/02/2026 421.00p 434.38p 421.00p 430.00p 414995
26/02/2026 426.50p 431.50p 423.50p 428.00p 278751
25/02/2026 416.50p 424.50p 415.50p 423.50p 159343
24/02/2026 417.50p 425.50p 414.50p 415.00p 1610093
23/02/2026 429.50p 429.50p 418.50p 420.00p 140041
20/02/2026 422.00p 424.00p 416.50p 420.50p 282184
19/02/2026 408.50p 421.00p 408.50p 416.50p 519914
18/02/2026 416.00p 421.50p 415.00p 416.50p 372637
17/02/2026 413.00p 420.50p 410.00p 416.00p 208956
16/02/2026 413.50p 420.00p 411.50p 413.00p 132831
13/02/2026 419.00p 419.00p 409.00p 413.00p 235998
12/02/2026 418.50p 418.50p 405.50p 413.50p 414793
11/02/2026 419.00p 419.00p 411.18p 415.50p 186815
10/02/2026 411.00p 416.00p 410.00p 414.00p 183208
09/02/2026 415.50p 417.50p 406.00p 411.00p 282833
06/02/2026 419.00p 422.00p 412.29p 413.50p 208381
05/02/2026 429.50p 429.50p 416.50p 422.50p 258607
04/02/2026 423.50p 426.50p 419.50p 419.50p 181061
03/02/2026 424.00p 426.00p 419.50p 420.50p 1535343
02/02/2026 427.50p 427.50p 418.50p 420.50p 1547289
30/01/2026 426.00p 430.50p 419.50p 419.50p 1620761
29/01/2026 426.00p 426.00p 417.86p 421.50p 884873
28/01/2026 423.00p 423.00p 412.25p 422.00p 311261
27/01/2026 413.00p 417.00p 409.00p 413.00p 205391
26/01/2026 420.00p 426.50p 414.00p 414.00p 278885
23/01/2026 432.00p 432.00p 420.50p 423.00p 250309
22/01/2026 421.00p 431.50p 421.00p 425.50p 741971
21/01/2026 422.50p 422.50p 413.50p 418.50p 379622
20/01/2026 414.00p 417.50p 411.00p 412.50p 397260
19/01/2026 413.50p 418.50p 409.00p 418.50p 1272832
16/01/2026 413.00p 422.50p 413.00p 419.00p 2184291
15/01/2026 418.00p 422.50p 406.50p 419.50p 477752
14/01/2026 408.50p 415.50p 403.50p 410.00p 455719
13/01/2026 409.50p 413.76p 403.00p 403.00p 424237
12/01/2026 414.50p 415.00p 408.50p 410.00p 300736
09/01/2026 419.00p 422.00p 410.50p 415.50p 869473
08/01/2026 398.00p 420.50p 395.50p 419.00p 566627
07/01/2026 399.00p 410.50p 398.00p 406.50p 441344
06/01/2026 401.00p 402.50p 393.50p 399.00p 2360220
05/01/2026 401.00p 401.00p 391.50p 398.00p 358164
02/01/2026 396.00p 398.20p 393.00p 394.00p 8100953
01/01/2026 393.00p 399.50p 393.00p 399.00p 118115
31/12/2025 393.00p 399.50p 393.00p 399.00p 118115
30/12/2025 395.50p 400.66p 391.50p 399.00p 223302
29/12/2025 390.00p 398.00p 390.00p 394.00p 286323
26/12/2025 388.00p 392.50p 388.00p 392.00p 99637
25/12/2025 388.00p 392.50p 388.00p 392.00p 99637
24/12/2025 388.00p 392.50p 388.00p 392.00p 99637
23/12/2025 389.50p 394.00p 388.50p 388.50p 198348
22/12/2025 383.00p 390.00p 383.00p 390.00p 187775
19/12/2025 383.50p 390.50p 383.50p 388.50p 726753
18/12/2025 388.00p 392.00p 386.50p 387.00p 268134
17/12/2025 386.00p 389.00p 386.00p 388.00p 151556
16/12/2025 380.50p 384.50p 380.50p 383.50p 3309258
15/12/2025 381.00p 384.00p 380.53p 382.00p 140743
12/12/2025 373.50p 384.50p 373.50p 379.50p 289548
11/12/2025 374.50p 380.00p 374.50p 377.00p 170524
10/12/2025 375.00p 377.00p 371.50p 375.00p 550003
09/12/2025 378.50p 382.50p 376.50p 376.50p 813341
08/12/2025 375.00p 384.07p 375.00p 379.00p 742298
05/12/2025 380.50p 384.00p 376.50p 381.50p 709516
04/12/2025 380.50p 384.50p 379.50p 381.50p 152493
03/12/2025 382.00p 384.00p 379.36p 380.50p 125959
02/12/2025 386.00p 386.50p 373.50p 382.00p 233330
01/12/2025 380.50p 382.50p 373.50p 378.50p 400489
28/11/2025 378.00p 386.50p 378.00p 381.50p 281966
27/11/2025 380.50p 389.00p 378.50p 386.00p 246507
26/11/2025 360.50p 381.00p 360.50p 380.50p 765076
25/11/2025 360.00p 370.00p 359.50p 365.00p 2400295
24/11/2025 363.50p 370.00p 360.50p 362.00p 423062
21/11/2025 364.00p 372.31p 360.00p 367.50p 1239037
20/11/2025 380.00p 382.50p 364.50p 364.50p 814830
19/11/2025 389.50p 392.50p 368.00p 381.00p 2402107
18/11/2025 400.00p 405.00p 398.50p 402.50p 344065
17/11/2025 403.00p 407.50p 401.50p 405.00p 245651
14/11/2025 410.00p 410.00p 400.50p 403.00p 708577
13/11/2025 418.50p 418.50p 409.00p 410.00p 144131
12/11/2025 413.00p 415.50p 406.50p 410.00p 173408
11/11/2025 402.00p 415.00p 402.00p 415.00p 116823
10/11/2025 402.00p 414.00p 402.00p 410.00p 211519
07/11/2025 400.00p 413.50p 400.00p 409.50p 329302
06/11/2025 404.50p 413.00p 404.50p 408.50p 136512
05/11/2025 400.00p 408.50p 400.00p 405.00p 211547
04/11/2025 411.50p 415.50p 406.50p 408.00p 486199
03/11/2025 415.00p 420.00p 414.00p 415.00p 228305
31/10/2025 423.50p 423.50p 415.00p 418.00p 597059
30/10/2025 406.50p 417.00p 406.50p 416.00p 533729
29/10/2025 412.00p 417.00p 410.50p 415.00p 343651
28/10/2025 406.00p 415.00p 406.00p 413.00p 122295
27/10/2025 416.00p 416.00p 409.50p 414.00p 122914
24/10/2025 406.50p 415.00p 406.50p 414.50p 174720
23/10/2025 412.00p 416.00p 407.50p 416.00p 331282
22/10/2025 397.00p 411.00p 397.00p 411.00p 904205
21/10/2025 402.00p 402.00p 390.50p 395.00p 223760
20/10/2025 387.50p 394.50p 387.50p 394.50p 128320
17/10/2025 395.00p 397.00p 390.00p 392.00p 199313
16/10/2025 400.50p 403.00p 390.00p 400.00p 295397
15/10/2025 403.00p 406.00p 399.00p 403.00p 245998
14/10/2025 398.50p 408.50p 398.50p 399.50p 195880
13/10/2025 390.50p 406.00p 389.50p 404.00p 393187
10/10/2025 395.50p 399.00p 390.50p 391.00p 210324
09/10/2025 393.50p 396.00p 392.50p 395.50p 139311
08/10/2025 398.50p 400.00p 389.00p 393.50p 346270
07/10/2025 400.00p 403.00p 393.00p 399.00p 336307
06/10/2025 398.00p 404.00p 397.50p 402.00p 201195
03/10/2025 402.50p 405.00p 398.50p 402.50p 247232
02/10/2025 405.00p 405.00p 394.50p 402.50p 299202
01/10/2025 392.00p 401.00p 392.00p 396.00p 279356
30/09/2025 400.50p 400.50p 387.00p 396.50p 344229
29/09/2025 388.50p 392.00p 386.50p 392.00p 177849
26/09/2025 384.50p 392.00p 384.50p 388.50p 198111
25/09/2025 387.50p 391.50p 385.00p 386.50p 234625
24/09/2025 401.00p 401.00p 390.00p 392.00p 218011
23/09/2025 387.50p 397.50p 387.50p 392.50p 823826
22/09/2025 394.50p 395.00p 386.50p 389.50p 136044
19/09/2025 390.00p 395.50p 390.00p 393.00p 470418
18/09/2025 380.00p 394.00p 380.00p 393.00p 223571
17/09/2025 391.00p 393.00p 388.50p 388.50p 186690
16/09/2025 384.50p 392.00p 384.50p 391.00p 217787
15/09/2025 384.50p 393.50p 384.50p 392.00p 192221
12/09/2025 392.50p 393.50p 386.00p 386.50p 509861
11/09/2025 395.00p 395.00p 391.00p 391.50p 257344
10/09/2025 395.00p 401.50p 391.00p 391.00p 2373998
09/09/2025 399.00p 403.00p 396.50p 399.00p 400351
08/09/2025 399.50p 406.50p 397.50p 398.50p 238947
05/09/2025 393.50p 402.00p 393.50p 399.50p 334079
04/09/2025 394.00p 399.50p 394.00p 394.50p 312069
03/09/2025 389.00p 394.00p 386.00p 394.50p 428334
02/09/2025 398.50p 402.00p 389.50p 389.50p 1864762
01/09/2025 401.00p 404.50p 399.50p 401.50p 982928

*Close Price adjusted for both dividends and splits