Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/11/2024 538.00p 540.30p 530.00p 539.00p 1363426
20/11/2024 550.00p 550.00p 530.00p 538.00p 1050919
19/11/2024 539.00p 543.00p 533.00p 542.00p 226363
18/11/2024 546.00p 548.75p 532.00p 537.00p 427283
15/11/2024 540.00p 551.00p 537.00p 546.00p 430083
14/11/2024 553.00p 553.00p 538.00p 540.00p 472998
13/11/2024 547.00p 549.00p 536.00p 540.00p 426775
12/11/2024 574.00p 574.00p 544.00p 544.00p 259348
11/11/2024 570.00p 574.00p 559.00p 561.00p 116337
08/11/2024 550.00p 564.00p 547.72p 560.00p 258854
07/11/2024 554.00p 554.00p 544.00p 551.00p 140410
06/11/2024 558.00p 561.00p 540.00p 542.00p 398226
05/11/2024 547.00p 556.00p 545.00p 548.00p 287998
04/11/2024 550.00p 560.00p 548.00p 548.00p 139272
01/11/2024 549.00p 560.00p 546.00p 557.00p 220907
31/10/2024 589.00p 589.00p 549.69p 553.00p 601807
30/10/2024 608.00p 626.00p 591.00p 592.00p 515516
29/10/2024 602.00p 612.00p 599.00p 612.00p 177742
28/10/2024 600.00p 600.00p 584.00p 600.00p 791022
25/10/2024 591.00p 591.00p 583.00p 586.00p 295093
24/10/2024 595.00p 599.00p 590.00p 593.00p 152772
23/10/2024 599.00p 599.00p 585.00p 593.00p 976784
22/10/2024 591.00p 594.40p 579.60p 591.00p 233608
21/10/2024 607.00p 610.00p 592.00p 592.00p 159517
18/10/2024 622.00p 622.00p 604.79p 607.00p 133087
17/10/2024 614.00p 619.00p 610.00p 612.00p 150387
16/10/2024 608.00p 622.00p 608.00p 611.00p 420266
15/10/2024 610.00p 625.00p 603.00p 606.00p 638113
14/10/2024 614.00p 633.00p 613.00p 620.00p 59817
11/10/2024 624.00p 630.00p 624.00p 626.00p 54412
10/10/2024 617.00p 635.00p 617.00p 624.00p 88132
09/10/2024 638.00p 638.00p 625.00p 630.00p 72917
08/10/2024 642.00p 642.00p 613.00p 623.00p 104027
07/10/2024 631.00p 641.00p 619.00p 630.00p 77144
04/10/2024 637.00p 643.00p 628.00p 628.00p 104528
03/10/2024 640.00p 648.00p 632.00p 636.00p 77460
02/10/2024 646.00p 647.00p 639.00p 639.00p 114233
01/10/2024 647.00p 663.00p 646.00p 655.00p 103129
30/09/2024 657.00p 661.00p 644.00p 650.00p 238410
27/09/2024 662.00p 662.00p 649.00p 661.00p 266127
26/09/2024 635.00p 653.00p 635.00p 648.00p 118004
25/09/2024 638.00p 659.00p 638.00p 639.00p 165009
24/09/2024 650.00p 661.00p 645.00p 649.00p 429657
23/09/2024 648.00p 654.00p 645.00p 653.00p 148788
20/09/2024 650.00p 659.00p 647.00p 648.00p 460330
19/09/2024 651.00p 659.00p 651.00p 658.00p 226963
18/09/2024 640.00p 648.00p 640.00p 648.00p 114548
17/09/2024 651.00p 659.00p 642.00p 644.00p 131627
16/09/2024 661.00p 664.00p 650.00p 650.00p 143098
13/09/2024 647.00p 663.00p 647.00p 663.00p 147254
12/09/2024 638.00p 651.00p 638.00p 647.00p 142606
11/09/2024 654.00p 655.00p 635.00p 639.00p 265610
10/09/2024 626.00p 654.00p 626.00p 652.00p 139853
09/09/2024 645.00p 645.00p 632.00p 641.00p 110523
06/09/2024 632.00p 643.00p 631.85p 641.00p 166280
05/09/2024 620.00p 645.00p 615.00p 638.00p 245969
04/09/2024 600.00p 626.00p 600.00p 624.00p 168697
03/09/2024 621.00p 625.00p 606.00p 611.00p 155161
02/09/2024 604.00p 624.00p 604.00p 619.00p 78933
30/08/2024 612.00p 625.00p 612.00p 617.00p 310507
29/08/2024 626.00p 627.00p 606.00p 608.00p 156432
28/08/2024 622.00p 630.00p 621.00p 621.00p 105530
27/08/2024 624.00p 641.00p 624.00p 631.00p 179246
23/08/2024 629.00p 638.00p 623.00p 638.00p 179613
22/08/2024 615.00p 632.00p 615.00p 627.00p 207975
21/08/2024 621.00p 630.00p 615.00p 630.00p 263488
20/08/2024 617.00p 622.00p 605.00p 621.00p 105345
19/08/2024 610.00p 620.00p 610.00p 617.00p 91993
16/08/2024 606.00p 618.00p 606.00p 612.00p 83827
15/08/2024 615.00p 624.00p 613.00p 618.00p 203117
14/08/2024 627.00p 627.00p 613.00p 617.00p 433711
13/08/2024 616.00p 621.00p 613.00p 613.00p 191527
12/08/2024 609.00p 615.00p 601.00p 615.00p 130809
09/08/2024 588.00p 616.00p 588.00p 609.00p 212760
08/08/2024 598.00p 604.00p 590.00p 598.00p 655270
07/08/2024 595.00p 607.00p 593.00p 606.00p 367453
06/08/2024 596.00p 607.95p 585.00p 590.00p 201658
05/08/2024 591.00p 601.00p 586.00p 595.00p 258749
02/08/2024 634.00p 634.00p 611.40p 613.00p 246615
01/08/2024 620.00p 630.00p 610.00p 624.00p 404731
31/07/2024 633.00p 636.00p 612.00p 612.00p 596609
30/07/2024 612.00p 630.35p 612.00p 620.00p 335640
29/07/2024 620.00p 632.00p 615.26p 622.00p 156098
26/07/2024 605.00p 626.00p 603.00p 618.00p 142229
25/07/2024 613.00p 613.00p 593.00p 604.00p 136470
24/07/2024 605.00p 608.52p 599.00p 601.00p 89254
23/07/2024 615.00p 615.00p 599.00p 604.00p 185385
22/07/2024 620.00p 623.00p 601.00p 601.00p 106675
19/07/2024 630.00p 646.00p 617.00p 617.00p 311565
18/07/2024 631.00p 633.00p 622.00p 626.00p 274586
17/07/2024 640.00p 640.00p 613.00p 621.00p 524570
16/07/2024 623.00p 644.00p 623.00p 625.00p 183229
15/07/2024 615.00p 638.00p 615.00p 638.00p 145931
12/07/2024 649.00p 649.00p 623.00p 625.00p 182378
11/07/2024 624.00p 645.00p 616.00p 645.00p 186357
10/07/2024 609.00p 618.00p 605.00p 618.00p 201290
09/07/2024 601.00p 607.00p 600.00p 606.00p 227795
08/07/2024 603.00p 607.00p 590.00p 595.00p 213326
05/07/2024 568.00p 604.00p 568.00p 604.00p 273078
04/07/2024 585.00p 592.00p 576.00p 580.00p 152772
03/07/2024 593.00p 602.00p 586.21p 599.00p 187276
02/07/2024 593.00p 599.00p 588.00p 588.00p 128080
01/07/2024 599.00p 603.00p 592.00p 595.00p 149445
28/06/2024 589.00p 596.00p 584.00p 594.00p 311811
27/06/2024 579.00p 587.00p 575.00p 586.00p 110540
26/06/2024 582.00p 589.00p 572.00p 578.00p 171489
25/06/2024 588.00p 592.00p 577.00p 579.00p 92562
24/06/2024 588.00p 600.51p 577.00p 588.00p 316040
21/06/2024 580.00p 589.00p 572.00p 589.00p 1008512
20/06/2024 585.00p 585.00p 568.00p 584.00p 166408
19/06/2024 586.00p 586.00p 572.00p 572.00p 181719
18/06/2024 572.00p 581.00p 560.04p 580.00p 259893
17/06/2024 556.00p 572.00p 556.00p 561.00p 183539
14/06/2024 561.00p 570.00p 560.00p 564.00p 112758
13/06/2024 568.00p 576.00p 566.00p 569.00p 452974
12/06/2024 544.00p 583.00p 544.00p 580.00p 336100
11/06/2024 564.00p 572.12p 551.00p 554.00p 153580
10/06/2024 561.00p 573.00p 561.00p 565.00p 127444
07/06/2024 581.00p 591.00p 568.00p 572.00p 564425
06/06/2024 585.00p 597.00p 583.00p 593.00p 256985
05/06/2024 541.00p 589.00p 541.00p 585.00p 434180
04/06/2024 549.00p 558.00p 543.63p 551.00p 323033
03/06/2024 540.00p 557.67p 540.00p 554.00p 300902
31/05/2024 542.00p 549.00p 533.00p 535.00p 431902
30/05/2024 533.00p 555.00p 533.00p 545.00p 172119
29/05/2024 555.00p 555.00p 528.00p 534.00p 219741
28/05/2024 536.00p 555.00p 536.00p 542.00p 286961
24/05/2024 529.00p 549.00p 529.00p 546.00p 142530
23/05/2024 535.00p 544.00p 535.00p 542.00p 128001
22/05/2024 551.00p 551.00p 538.00p 544.00p 150638
21/05/2024 564.00p 564.00p 548.00p 551.00p 202735
20/05/2024 551.00p 565.00p 551.00p 556.00p 177252
17/05/2024 563.00p 568.00p 558.00p 562.00p 191313
16/05/2024 556.00p 565.96p 556.00p 565.00p 98732
15/05/2024 530.00p 559.00p 530.00p 558.00p 287225
14/05/2024 544.00p 549.00p 539.00p 543.00p 619060
13/05/2024 538.00p 545.00p 537.00p 540.00p 95154
10/05/2024 532.00p 547.73p 532.00p 538.00p 171393
09/05/2024 549.00p 549.00p 535.00p 538.00p 560150
08/05/2024 537.00p 540.00p 529.50p 540.00p 211838
07/05/2024 530.00p 541.00p 518.00p 541.00p 281108
03/05/2024 520.00p 524.00p 510.96p 524.00p 135082
02/05/2024 508.00p 514.00p 502.00p 513.00p 193755
01/05/2024 490.00p 501.00p 490.00p 501.00p 103189
30/04/2024 493.50p 507.00p 493.50p 497.50p 260986
29/04/2024 499.00p 507.00p 492.50p 505.00p 217652
26/04/2024 473.00p 492.00p 473.00p 491.00p 1187168
25/04/2024 475.00p 485.00p 475.00p 484.50p 306474
24/04/2024 499.00p 499.50p 481.00p 481.00p 101149
23/04/2024 495.00p 499.00p 492.00p 497.50p 493486
22/04/2024 480.00p 498.50p 480.00p 495.00p 122304
19/04/2024 486.50p 492.00p 484.00p 492.00p 92351
18/04/2024 482.50p 495.50p 482.50p 495.00p 146400
17/04/2024 484.00p 490.67p 481.50p 482.50p 125761
16/04/2024 484.50p 489.50p 479.50p 487.50p 163203
15/04/2024 492.00p 498.50p 492.00p 492.00p 77617
12/04/2024 512.00p 512.00p 498.50p 498.50p 93239
11/04/2024 490.00p 509.00p 490.00p 506.00p 97414
10/04/2024 503.00p 511.00p 490.52p 495.00p 147358
09/04/2024 492.00p 507.00p 492.00p 503.00p 92703
08/04/2024 490.50p 506.00p 490.50p 504.00p 194715
05/04/2024 508.00p 508.00p 496.50p 501.00p 77810
04/04/2024 496.50p 507.00p 496.50p 504.00p 228365
03/04/2024 498.50p 510.00p 490.50p 497.00p 233173
02/04/2024 500.00p 514.00p 496.50p 496.50p 191171
28/03/2024 497.20p 513.00p 497.20p 512.50p 172915
27/03/2024 502.00p 504.50p 497.80p 503.00p 113913
26/03/2024 506.00p 508.00p 502.00p 505.00p 197924
25/03/2024 497.40p 508.50p 497.40p 508.00p 107623
22/03/2024 514.50p 514.50p 502.11p 507.50p 182299
21/03/2024 507.00p 512.00p 504.50p 506.50p 246576
20/03/2024 501.00p 501.00p 495.40p 501.00p 312691
19/03/2024 501.00p 503.00p 493.20p 495.40p 139824
18/03/2024 485.40p 498.20p 485.40p 498.20p 119282
15/03/2024 502.50p 502.50p 488.40p 496.00p 370418
14/03/2024 496.40p 508.50p 489.00p 493.80p 157347
13/03/2024 491.60p 503.00p 491.60p 501.00p 147347
12/03/2024 495.20p 503.00p 495.00p 499.00p 150604
11/03/2024 499.60p 506.00p 494.40p 498.60p 156659
08/03/2024 492.20p 503.50p 490.00p 502.50p 263758
07/03/2024 494.60p 504.50p 490.20p 495.00p 177943
06/03/2024 497.20p 505.00p 491.80p 496.60p 251983
05/03/2024 499.00p 499.00p 489.20p 492.20p 88272
04/03/2024 499.00p 499.00p 487.80p 489.80p 115052
01/03/2024 480.80p 497.40p 480.80p 496.40p 267716
29/02/2024 479.00p 493.80p 479.00p 487.60p 154250
28/02/2024 484.80p 495.00p 475.00p 483.40p 209044
27/02/2024 487.00p 498.40p 482.80p 495.20p 287114
26/02/2024 492.80p 494.80p 484.20p 488.40p 180140
23/02/2024 496.80p 501.00p 491.80p 491.80p 220875
22/02/2024 498.00p 505.50p 493.60p 500.50p 197841
21/02/2024 493.80p 512.50p 493.60p 501.00p 85952
20/02/2024 509.00p 509.00p 498.80p 503.00p 280756
19/02/2024 512.00p 514.00p 501.50p 511.00p 285910
16/02/2024 514.00p 514.00p 493.80p 510.00p 191687
15/02/2024 500.00p 510.50p 499.80p 505.50p 198273
14/02/2024 505.00p 511.00p 500.00p 500.00p 127750
13/02/2024 512.00p 512.03p 495.60p 501.00p 156218
12/02/2024 500.00p 509.00p 496.20p 508.50p 104132
09/02/2024 503.50p 505.50p 493.49p 496.40p 137384

*Close Price adjusted for both dividends and splits