Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/11/2026 354.80p 355.20p 348.60p 352.80p 127733
12/11/2026 353.00p 364.80p 353.00p 354.20p 119820
11/11/2026 354.20p 363.00p 351.60p 354.20p 178364
10/11/2026 358.00p 362.20p 349.20p 357.40p 216566
09/11/2026 349.20p 356.60p 349.20p 356.20p 217446
06/11/2026 366.40p 366.40p 350.40p 352.40p 129816
05/11/2026 365.60p 371.20p 350.60p 360.00p 331738
04/11/2026 354.40p 359.20p 343.20p 359.20p 271995
03/11/2026 362.80p 362.80p 345.40p 348.60p 141142
02/11/2026 347.60p 356.20p 339.20p 356.20p 304897
30/10/2026 345.20p 346.20p 339.60p 345.00p 215507
29/10/2026 345.00p 349.40p 340.30p 343.00p 140331
28/10/2026 341.60p 346.60p 335.40p 340.40p 626136
27/10/2026 340.00p 344.40p 332.40p 341.60p 96959
26/10/2026 324.00p 340.40p 324.00p 336.00p 178215
23/10/2026 338.40p 338.73p 327.60p 330.80p 140987
22/10/2026 332.00p 342.80p 330.40p 330.40p 266221
21/10/2026 335.40p 343.20p 332.20p 332.20p 219880
20/10/2026 338.20p 348.00p 332.00p 337.40p 280253
19/10/2026 357.20p 357.20p 339.00p 339.60p 209383
16/10/2026 340.80p 351.60p 340.80p 351.60p 191771
15/10/2026 361.80p 375.89p 327.40p 344.40p 715715
14/10/2026 349.80p 372.80p 349.80p 366.20p 169746
13/10/2026 346.00p 360.80p 346.00p 358.40p 379964
12/10/2026 354.80p 361.40p 346.20p 350.80p 114207
09/10/2026 361.00p 362.00p 347.20p 353.60p 119429
08/10/2026 351.00p 366.60p 348.80p 351.40p 208034
07/10/2026 359.20p 374.20p 357.40p 359.60p 202010
06/10/2026 358.00p 368.40p 351.20p 367.80p 153756
05/10/2026 359.40p 359.40p 352.80p 356.40p 196390
02/10/2026 366.60p 366.60p 356.60p 357.00p 206930
01/10/2026 367.20p 374.20p 356.80p 358.00p 333644
30/09/2026 369.60p 378.20p 367.24p 374.00p 602583
29/09/2026 369.20p 370.40p 355.40p 368.60p 272405
28/09/2026 363.80p 364.60p 348.80p 363.00p 167059
25/09/2026 351.40p 357.80p 347.20p 357.00p 205022
24/09/2026 355.80p 356.80p 346.00p 351.40p 102900
23/09/2026 359.40p 369.20p 350.00p 356.00p 161846
22/09/2026 366.40p 367.00p 359.80p 362.00p 178110
21/09/2026 353.60p 366.60p 351.60p 366.40p 159259
18/09/2026 355.20p 368.60p 355.00p 360.20p 657588
17/09/2026 357.60p 373.20p 357.60p 363.40p 162553
16/09/2026 355.00p 366.20p 352.80p 366.20p 229887
15/09/2026 349.80p 359.60p 347.20p 357.40p 166828
14/09/2026 360.60p 367.80p 349.40p 350.00p 319785
11/09/2026 371.00p 371.00p 357.20p 360.00p 157429
10/09/2026 354.00p 363.00p 354.00p 362.20p 394724
09/09/2026 364.20p 377.80p 355.60p 355.60p 562850
08/09/2026 362.00p 373.60p 358.00p 370.80p 437832
07/09/2026 362.80p 372.40p 362.20p 364.80p 198347
04/09/2026 366.80p 372.40p 366.60p 370.40p 257825
03/09/2026 362.00p 367.40p 359.00p 366.20p 231954
02/09/2026 361.20p 375.40p 361.20p 361.80p 619646
01/09/2026 378.00p 378.00p 361.00p 370.20p 887146
28/08/2026 364.00p 378.00p 363.60p 378.00p 1699492
27/08/2026 363.80p 369.00p 357.40p 367.60p 224217
26/08/2026 366.80p 368.40p 358.20p 366.20p 214802
25/08/2026 360.00p 364.60p 359.00p 363.20p 216714
24/08/2026 352.20p 364.00p 352.20p 360.80p 280760
21/08/2026 363.00p 363.00p 350.20p 361.00p 256021
20/08/2026 359.80p 359.80p 348.60p 356.00p 298113
19/08/2026 350.60p 363.80p 346.20p 353.00p 240268
18/08/2026 360.00p 363.80p 356.00p 356.00p 301967
14/08/2026 368.20p 371.20p 365.00p 366.00p 261825
13/08/2026 366.20p 372.00p 364.40p 370.00p 193145
12/08/2026 364.00p 369.60p 356.80p 365.00p 131627
11/08/2026 362.60p 366.40p 354.60p 363.00p 104196
10/08/2026 365.40p 365.40p 355.20p 361.20p 184071
07/08/2026 361.80p 365.60p 357.40p 363.20p 179767
06/08/2026 360.20p 367.00p 356.60p 360.20p 191468
05/08/2026 361.20p 364.80p 352.40p 364.00p 244147
04/08/2026 358.80p 363.80p 350.40p 361.00p 178045
03/08/2026 354.60p 362.60p 350.40p 359.00p 287417
31/07/2026 353.40p 355.80p 345.40p 350.80p 356815
30/07/2026 350.20p 356.40p 347.40p 347.40p 289124
29/07/2026 357.00p 358.20p 345.80p 353.20p 424373
28/07/2026 352.00p 355.60p 347.80p 352.80p 195445
27/07/2026 354.20p 357.20p 349.60p 350.60p 692214
24/07/2026 348.80p 357.60p 348.80p 349.20p 395728
23/07/2026 352.80p 363.20p 351.00p 351.00p 434173
22/07/2026 360.60p 362.76p 351.80p 352.80p 465156
21/07/2026 354.00p 358.20p 348.80p 354.00p 130575
20/07/2026 345.60p 359.60p 345.60p 353.20p 167812
17/07/2026 356.20p 361.40p 350.80p 354.20p 143107
16/07/2026 351.40p 354.40p 341.00p 353.20p 829400
15/07/2026 351.20p 351.20p 339.00p 346.60p 242341
14/07/2026 353.60p 354.80p 334.40p 343.20p 1403956
13/07/2026 342.40p 352.40p 342.20p 352.00p 1122166
10/07/2026 337.00p 344.80p 336.00p 342.00p 686078
09/07/2026 320.60p 332.80p 320.60p 331.60p 214381
08/07/2026 334.00p 334.00p 322.00p 324.80p 359505
07/07/2026 328.00p 331.60p 326.20p 330.00p 312889
06/07/2026 327.00p 339.60p 325.20p 327.40p 403339
03/07/2026 335.60p 342.20p 330.80p 333.80p 203149
02/07/2026 338.40p 338.40p 328.00p 335.00p 1556305
01/07/2026 348.40p 350.60p 338.40p 345.00p 678861
30/06/2026 350.00p 350.40p 341.40p 346.40p 1029640
29/06/2026 343.00p 349.20p 341.10p 349.00p 603088
26/06/2026 343.40p 344.00p 338.00p 343.20p 769113
25/06/2026 330.00p 343.80p 330.00p 339.40p 700765
24/06/2026 326.00p 340.00p 326.00p 338.00p 1591532
23/06/2026 326.00p 331.00p 326.00p 327.00p 574677
22/06/2026 336.00p 338.20p 326.00p 331.00p 1027248
19/06/2026 347.00p 350.40p 334.40p 334.40p 1966827
18/06/2026 344.00p 350.00p 343.40p 347.40p 657028
17/06/2026 354.60p 354.60p 343.40p 348.60p 888747
16/06/2026 344.20p 349.00p 339.60p 346.20p 803742
15/06/2026 344.00p 354.47p 343.40p 344.20p 577646
12/06/2026 339.80p 345.20p 336.20p 343.60p 763572
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

*Close Price adjusted for both dividends and splits