Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/02/2024 494.00p 515.48p 494.00p 506.50p 1114409
07/02/2024 506.00p 511.50p 501.50p 504.00p 245120
06/02/2024 505.00p 515.00p 496.60p 506.50p 92823
05/02/2024 514.50p 525.50p 505.50p 506.00p 81117
02/02/2024 519.50p 522.00p 510.00p 511.50p 279116
01/02/2024 529.50p 529.50p 512.00p 514.50p 276162
31/01/2024 514.50p 528.00p 514.50p 522.50p 493819
30/01/2024 528.50p 528.50p 518.50p 519.50p 127838
29/01/2024 524.00p 525.00p 511.00p 521.00p 85200
26/01/2024 529.00p 529.00p 512.00p 520.50p 173790
25/01/2024 523.00p 528.00p 516.00p 519.00p 292999
24/01/2024 506.50p 524.50p 506.50p 524.00p 289426
23/01/2024 523.00p 523.00p 511.50p 513.50p 396619
22/01/2024 523.00p 523.00p 515.00p 521.50p 51654
19/01/2024 522.50p 522.50p 511.50p 513.00p 146385
18/01/2024 510.50p 522.00p 506.50p 513.50p 638646
17/01/2024 530.00p 530.00p 501.00p 508.00p 184164
16/01/2024 523.00p 533.00p 521.00p 530.00p 184755
15/01/2024 540.50p 540.50p 525.00p 529.00p 147310
12/01/2024 523.50p 541.50p 523.50p 528.00p 105778
11/01/2024 526.00p 547.00p 524.00p 525.00p 1527940
10/01/2024 525.00p 544.50p 525.00p 535.50p 111717
09/01/2024 548.50p 548.50p 530.50p 537.00p 99267
08/01/2024 534.50p 544.00p 526.80p 541.50p 71025
05/01/2024 537.50p 540.00p 528.00p 535.50p 61132
04/01/2024 550.00p 561.50p 536.50p 539.00p 110649
03/01/2024 553.00p 571.50p 549.50p 553.00p 204366
02/01/2024 562.00p 570.00p 559.00p 564.00p 127540
29/12/2023 570.00p 574.50p 564.00p 568.00p 60688
28/12/2023 586.00p 586.00p 570.12p 576.50p 75818
27/12/2023 578.50p 585.50p 569.00p 579.00p 1369497
22/12/2023 565.00p 576.50p 564.50p 567.50p 74020
21/12/2023 568.50p 579.50p 568.50p 573.50p 86554
20/12/2023 567.50p 583.50p 566.00p 582.00p 244056
19/12/2023 577.00p 577.00p 555.50p 567.50p 162152
18/12/2023 575.00p 575.00p 556.50p 565.50p 208615
15/12/2023 574.50p 575.00p 560.50p 561.50p 456479
14/12/2023 533.00p 570.50p 533.00p 564.50p 346991
13/12/2023 535.50p 535.50p 519.00p 526.50p 323506
12/12/2023 543.00p 543.00p 522.50p 523.50p 274757
11/12/2023 522.50p 533.50p 522.50p 533.50p 168464
08/12/2023 526.50p 541.00p 526.50p 532.00p 143714
07/12/2023 533.50p 540.50p 518.00p 539.50p 312886
06/12/2023 522.50p 539.00p 522.50p 527.50p 631053
05/12/2023 523.00p 537.50p 523.00p 529.00p 591694
04/12/2023 545.00p 545.00p 527.50p 527.50p 495648
01/12/2023 540.50p 541.50p 521.50p 535.00p 330420
30/11/2023 547.50p 549.50p 528.00p 528.00p 865715
29/11/2023 552.00p 552.00p 535.50p 541.00p 193509
28/11/2023 549.00p 549.00p 538.50p 544.50p 157171
27/11/2023 538.50p 547.50p 527.52p 544.00p 177779
24/11/2023 555.00p 555.00p 535.00p 537.50p 103808
23/11/2023 564.50p 564.50p 537.50p 542.00p 282941
22/11/2023 545.50p 553.50p 545.00p 552.50p 250868
21/11/2023 599.50p 599.50p 542.50p 547.50p 497559
20/11/2023 588.00p 591.48p 581.50p 590.00p 148723
17/11/2023 596.00p 597.00p 584.50p 587.00p 189137
16/11/2023 595.00p 604.00p 582.00p 582.00p 149156
15/11/2023 610.50p 617.00p 595.00p 595.50p 329432
14/11/2023 556.50p 607.00p 555.50p 604.00p 413752
13/11/2023 557.00p 563.00p 553.50p 558.00p 144872
10/11/2023 559.00p 561.00p 554.00p 559.00p 264349
09/11/2023 531.00p 562.50p 531.00p 562.50p 173250
08/11/2023 535.00p 550.00p 535.00p 541.50p 187022
07/11/2023 542.00p 556.50p 542.00p 547.50p 212356
06/11/2023 550.00p 572.00p 543.50p 546.00p 124293
03/11/2023 545.50p 561.50p 542.75p 561.50p 162037
02/11/2023 499.00p 544.00p 492.40p 544.00p 184315
01/11/2023 484.60p 501.00p 475.00p 498.00p 309987
31/10/2023 472.00p 486.00p 469.00p 482.20p 311393
30/10/2023 463.60p 471.40p 463.60p 466.20p 148869
27/10/2023 452.40p 463.80p 452.40p 462.60p 147453
26/10/2023 458.60p 468.80p 458.40p 458.40p 240905
25/10/2023 461.80p 468.80p 454.40p 467.40p 293446
24/10/2023 472.20p 475.80p 464.20p 468.80p 152952
23/10/2023 458.40p 471.40p 453.40p 467.20p 254615
20/10/2023 458.00p 466.20p 449.20p 465.40p 194828
19/10/2023 463.00p 468.20p 457.20p 458.00p 179064
18/10/2023 487.40p 494.00p 460.40p 465.40p 193025
17/10/2023 480.20p 487.40p 476.80p 487.40p 285976
16/10/2023 471.60p 481.20p 466.80p 479.00p 189575
13/10/2023 483.80p 488.60p 471.40p 471.40p 236453
12/10/2023 481.80p 495.00p 475.20p 487.40p 143665
11/10/2023 475.00p 481.60p 467.00p 480.00p 165305
10/10/2023 467.40p 473.40p 459.20p 470.00p 125139
09/10/2023 458.00p 468.00p 458.00p 464.60p 119242
06/10/2023 471.60p 476.40p 460.20p 466.80p 176746
05/10/2023 462.00p 467.60p 455.60p 464.40p 870494
04/10/2023 460.60p 471.00p 455.60p 461.20p 269168
03/10/2023 479.60p 482.20p 459.80p 459.80p 220401
02/10/2023 498.60p 498.60p 481.20p 482.80p 403078
29/09/2023 497.00p 499.80p 486.20p 490.60p 609959
28/09/2023 497.20p 506.00p 485.20p 485.20p 542083
27/09/2023 498.40p 504.40p 497.40p 499.60p 566171
26/09/2023 495.80p 515.50p 495.60p 504.00p 63391
25/09/2023 501.00p 508.50p 500.00p 506.50p 768359
22/09/2023 509.00p 517.00p 504.50p 512.00p 266811
21/09/2023 495.80p 518.00p 495.80p 512.50p 195075
20/09/2023 488.80p 511.00p 488.80p 508.00p 209072
19/09/2023 491.40p 493.20p 486.20p 490.20p 67590
18/09/2023 495.00p 495.00p 483.20p 484.60p 110216
15/09/2023 498.40p 502.50p 489.60p 498.60p 468151
14/09/2023 479.80p 497.80p 473.20p 496.40p 257464
13/09/2023 483.40p 492.20p 472.00p 478.80p 74916
12/09/2023 483.60p 485.30p 476.40p 477.80p 115332
11/09/2023 486.40p 493.22p 482.60p 484.80p 98940
08/09/2023 484.00p 489.86p 481.40p 486.40p 98114
07/09/2023 481.20p 494.00p 481.20p 485.80p 142876
06/09/2023 486.20p 493.80p 481.60p 489.60p 432092
05/09/2023 490.60p 491.80p 481.80p 485.20p 195942
04/09/2023 500.50p 505.50p 491.40p 491.80p 82335
01/09/2023 500.00p 505.00p 494.40p 495.60p 136893
31/08/2023 512.00p 515.50p 502.00p 502.00p 402644
30/08/2023 506.50p 511.50p 502.50p 504.00p 728363
29/08/2023 509.00p 511.00p 501.00p 507.50p 107736
25/08/2023 500.00p 502.50p 493.20p 500.00p 91509
24/08/2023 494.60p 498.20p 491.90p 496.40p 140631
23/08/2023 474.20p 487.20p 474.20p 487.20p 518816
22/08/2023 487.20p 489.20p 475.00p 475.60p 158328
21/08/2023 483.40p 486.40p 475.40p 475.60p 221482
18/08/2023 492.60p 495.40p 482.60p 489.60p 273425
17/08/2023 502.50p 507.50p 493.60p 493.60p 63223
16/08/2023 499.80p 511.00p 498.20p 507.50p 80890
15/08/2023 503.50p 509.50p 494.80p 503.50p 767001
14/08/2023 503.50p 503.50p 494.80p 500.50p 90040
11/08/2023 500.50p 506.50p 496.20p 498.00p 70979
10/08/2023 503.50p 512.50p 502.00p 506.00p 45470
09/08/2023 509.00p 509.00p 496.40p 503.50p 83327
08/08/2023 499.20p 507.00p 496.20p 501.00p 43518
07/08/2023 491.80p 506.50p 491.80p 499.60p 60256
04/08/2023 504.00p 506.50p 496.40p 503.00p 68806
03/08/2023 489.60p 506.50p 489.60p 500.50p 146317
02/08/2023 488.20p 494.80p 482.40p 494.40p 441851
01/08/2023 502.50p 502.50p 488.40p 492.20p 100800
31/07/2023 498.40p 503.00p 495.20p 496.60p 123645
28/07/2023 502.00p 508.00p 500.50p 504.50p 51812
27/07/2023 515.50p 520.50p 508.50p 511.50p 266579
26/07/2023 504.50p 512.50p 503.00p 506.00p 435009
25/07/2023 517.00p 522.50p 507.00p 507.00p 244362
24/07/2023 529.50p 532.00p 516.00p 517.00p 252059
21/07/2023 527.50p 535.00p 520.00p 523.00p 126512
20/07/2023 532.50p 557.50p 528.50p 530.00p 782471
19/07/2023 490.80p 531.50p 484.40p 531.50p 1666577
18/07/2023 484.00p 484.00p 471.00p 479.40p 216672
17/07/2023 486.60p 486.60p 475.20p 475.20p 109583
14/07/2023 486.60p 497.00p 483.80p 485.20p 163385
13/07/2023 498.80p 498.80p 486.80p 491.40p 75519
12/07/2023 482.60p 499.80p 479.60p 491.40p 196747
11/07/2023 471.00p 483.40p 471.00p 483.40p 160703
10/07/2023 468.20p 474.60p 460.00p 467.80p 155596
07/07/2023 466.80p 472.00p 457.80p 463.40p 120768
06/07/2023 487.40p 487.40p 467.20p 470.40p 246420
05/07/2023 488.80p 497.00p 476.81p 495.00p 165818
04/07/2023 483.00p 494.00p 481.95p 487.60p 91274
03/07/2023 475.00p 485.60p 470.40p 481.60p 111118
30/06/2023 474.00p 477.06p 467.80p 472.80p 112079
29/06/2023 474.00p 479.20p 467.00p 469.60p 286663
28/06/2023 460.00p 475.60p 460.00p 474.80p 1896049
27/06/2023 462.60p 476.40p 457.60p 466.20p 209287
26/06/2023 454.80p 463.40p 450.80p 459.20p 254977
23/06/2023 468.80p 468.80p 452.20p 454.40p 240758
22/06/2023 480.00p 484.40p 461.60p 470.20p 125532
21/06/2023 495.60p 495.60p 474.00p 486.80p 90237
20/06/2023 500.00p 500.00p 491.80p 495.60p 88780
19/06/2023 512.00p 512.00p 496.20p 498.00p 189197
16/06/2023 512.00p 516.00p 507.50p 510.00p 342082
15/06/2023 517.50p 517.50p 503.50p 508.50p 207339
14/06/2023 530.50p 530.50p 516.50p 516.50p 281967
13/06/2023 521.00p 525.50p 516.00p 517.00p 316020
12/06/2023 519.00p 524.00p 518.00p 520.00p 106114
09/06/2023 516.50p 524.00p 516.00p 521.50p 204060
08/06/2023 528.50p 538.44p 516.00p 519.50p 92772
07/06/2023 537.50p 540.50p 527.00p 531.50p 141913
06/06/2023 523.50p 537.00p 518.77p 537.00p 139019
05/06/2023 533.50p 533.75p 520.50p 527.00p 478590
02/06/2023 515.00p 526.50p 502.80p 522.00p 112195
01/06/2023 508.50p 514.00p 500.65p 508.00p 165571
31/05/2023 508.50p 514.50p 501.00p 503.00p 509193
30/05/2023 498.20p 509.00p 498.20p 504.00p 518573
26/05/2023 499.60p 511.00p 493.42p 498.60p 198825
25/05/2023 479.00p 510.50p 475.40p 496.60p 596420
24/05/2023 471.20p 487.00p 466.80p 478.80p 107540
23/05/2023 488.20p 488.20p 469.80p 481.20p 128945
22/05/2023 488.40p 488.40p 472.80p 477.40p 70342
19/05/2023 467.20p 479.40p 467.00p 477.40p 104550
18/05/2023 474.20p 480.00p 469.00p 469.00p 85861
17/05/2023 477.20p 487.00p 465.80p 473.20p 134151
16/05/2023 482.00p 483.20p 472.40p 474.80p 123403
15/05/2023 475.60p 479.20p 463.00p 476.00p 173272
12/05/2023 464.20p 470.40p 463.20p 464.40p 206350
11/05/2023 475.20p 478.80p 469.60p 473.40p 68122
10/05/2023 464.80p 476.00p 464.80p 471.40p 150628
09/05/2023 485.00p 485.20p 473.20p 475.00p 325931
05/05/2023 482.40p 493.00p 481.20p 485.00p 91664
04/05/2023 474.40p 487.20p 468.60p 482.00p 112538
03/05/2023 484.40p 484.40p 467.80p 474.80p 102917
02/05/2023 489.00p 489.00p 469.50p 473.00p 146450
28/04/2023 465.40p 479.00p 457.60p 477.40p 194286
27/04/2023 469.20p 470.20p 464.00p 465.20p 130004
26/04/2023 464.20p 472.00p 461.60p 469.40p 121150

*Close Price adjusted for both dividends and splits