Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/04/2023 464.00p 467.40p 458.20p 467.00p 87427
24/04/2023 475.40p 476.00p 464.80p 465.40p 74659
21/04/2023 468.80p 475.80p 460.60p 468.80p 147181
20/04/2023 469.60p 495.00p 463.60p 472.00p 166147
19/04/2023 464.80p 471.60p 462.00p 467.00p 179929
18/04/2023 483.60p 483.60p 464.00p 471.80p 170865
17/04/2023 468.00p 474.40p 463.80p 474.40p 178897
14/04/2023 463.00p 478.00p 463.00p 468.20p 203535
13/04/2023 460.20p 466.80p 453.40p 464.40p 367473
12/04/2023 454.20p 459.40p 446.25p 459.40p 191487
11/04/2023 456.00p 459.20p 448.40p 449.80p 111075
06/04/2023 426.80p 450.80p 426.80p 450.80p 156430
05/04/2023 453.20p 453.20p 430.20p 437.40p 228811
04/04/2023 448.00p 448.00p 438.80p 443.40p 151146
03/04/2023 431.20p 444.00p 431.20p 440.40p 170305
31/03/2023 451.60p 451.60p 435.20p 436.80p 429115
30/03/2023 438.80p 448.60p 427.41p 443.00p 295686
29/03/2023 430.60p 432.40p 417.40p 431.40p 157836
28/03/2023 441.00p 441.00p 414.40p 421.80p 219846
27/03/2023 440.60p 440.60p 430.00p 433.20p 168996
24/03/2023 445.40p 449.40p 435.80p 436.60p 198936
23/03/2023 454.20p 455.60p 444.80p 453.60p 126860
22/03/2023 469.80p 469.80p 450.00p 452.40p 252560
21/03/2023 453.20p 469.00p 447.80p 467.80p 282070
20/03/2023 440.60p 458.60p 438.64p 457.60p 87950
17/03/2023 467.20p 474.20p 445.60p 449.80p 473551
16/03/2023 470.00p 477.00p 453.60p 464.40p 151431
15/03/2023 463.80p 477.60p 459.00p 470.60p 274313
14/03/2023 458.40p 472.40p 453.60p 468.60p 198372
13/03/2023 468.20p 468.20p 440.38p 455.00p 144705
10/03/2023 467.80p 467.80p 456.20p 459.80p 186228
09/03/2023 483.80p 492.20p 467.80p 473.80p 210645
08/03/2023 490.40p 507.50p 484.00p 493.00p 119842
07/03/2023 514.00p 514.50p 495.40p 498.80p 185255
06/03/2023 510.50p 512.00p 496.40p 512.00p 171487
03/03/2023 504.50p 507.50p 500.11p 502.50p 213363
02/03/2023 514.00p 514.00p 499.68p 499.80p 317617
01/03/2023 508.00p 515.07p 500.50p 502.00p 1863660
28/02/2023 506.50p 517.50p 498.20p 511.50p 318665
27/02/2023 506.50p 510.19p 503.00p 506.50p 255908
24/02/2023 495.20p 515.00p 495.20p 504.00p 376319
23/02/2023 497.40p 509.50p 496.13p 505.00p 127924
22/02/2023 504.50p 506.00p 500.50p 500.50p 178701
21/02/2023 499.60p 509.50p 499.20p 506.00p 707000
20/02/2023 501.00p 513.00p 501.00p 511.50p 178220
17/02/2023 515.00p 515.00p 502.00p 510.00p 218347
16/02/2023 517.00p 526.00p 508.00p 511.50p 161518
15/02/2023 519.00p 525.50p 515.50p 516.00p 241263
14/02/2023 527.50p 536.38p 524.00p 524.00p 245729
13/02/2023 524.00p 530.00p 518.50p 525.50p 117918
10/02/2023 520.50p 533.50p 517.00p 522.50p 537597
09/02/2023 533.50p 533.50p 527.00p 530.00p 151179
08/02/2023 526.00p 538.00p 522.08p 528.50p 199649
07/02/2023 531.00p 533.00p 515.00p 521.00p 527142
06/02/2023 530.00p 542.50p 521.00p 529.00p 294161
03/02/2023 531.50p 532.50p 520.00p 532.50p 509877
02/02/2023 525.00p 531.00p 516.00p 525.00p 506555
01/02/2023 494.80p 518.00p 494.80p 513.50p 998748
31/01/2023 519.00p 519.00p 498.40p 505.00p 514986
30/01/2023 520.00p 520.00p 505.50p 509.50p 116401
27/01/2023 518.00p 518.00p 505.50p 516.50p 106491
26/01/2023 504.50p 518.00p 498.00p 505.50p 388495
25/01/2023 499.00p 513.00p 499.00p 500.50p 354179
24/01/2023 509.50p 513.50p 502.50p 508.00p 157112
23/01/2023 497.20p 508.00p 491.20p 501.50p 2109087
20/01/2023 505.50p 510.00p 495.00p 496.40p 587090
19/01/2023 503.00p 508.50p 490.80p 503.50p 510702
18/01/2023 501.50p 510.00p 486.60p 493.80p 331553
17/01/2023 505.00p 507.00p 497.60p 499.20p 823958
16/01/2023 482.80p 502.50p 476.60p 501.50p 139731
13/01/2023 487.00p 488.20p 477.80p 482.60p 117583
12/01/2023 483.40p 486.38p 477.20p 485.00p 202521
11/01/2023 464.20p 485.50p 464.20p 478.00p 200050
10/01/2023 461.20p 469.20p 460.20p 466.00p 147380
09/01/2023 472.00p 472.80p 462.60p 465.00p 153084
06/01/2023 473.20p 473.20p 460.80p 462.40p 358572
05/01/2023 475.00p 475.00p 456.40p 465.20p 221585
04/01/2023 464.00p 471.80p 452.60p 467.20p 188840
03/01/2023 440.40p 464.40p 440.40p 458.00p 1478192
30/12/2022 450.80p 455.20p 444.60p 444.60p 47443
29/12/2022 444.60p 447.60p 434.00p 446.40p 211807
28/12/2022 444.20p 451.20p 439.40p 444.20p 116291
23/12/2022 434.40p 444.60p 431.80p 435.80p 96961
22/12/2022 434.00p 442.20p 431.40p 435.20p 161105
21/12/2022 420.00p 433.40p 420.00p 430.60p 1636030
20/12/2022 433.40p 433.40p 409.40p 423.60p 215940
19/12/2022 419.40p 428.80p 415.00p 423.20p 117165
16/12/2022 422.00p 434.00p 415.00p 424.20p 602841
15/12/2022 427.20p 437.60p 426.00p 432.40p 106629
14/12/2022 419.40p 436.00p 419.40p 432.80p 178465
13/12/2022 410.20p 435.80p 410.00p 426.80p 316646
12/12/2022 423.80p 423.80p 405.40p 411.80p 146723
09/12/2022 417.40p 418.00p 408.00p 415.80p 197282
08/12/2022 410.00p 418.00p 404.20p 409.80p 152153
07/12/2022 410.80p 420.00p 410.80p 412.40p 229105
06/12/2022 419.00p 421.40p 410.80p 412.60p 538964
05/12/2022 436.20p 436.20p 418.80p 420.60p 142266
02/12/2022 420.20p 438.40p 420.20p 426.60p 173653
01/12/2022 415.00p 444.20p 415.00p 430.60p 130817
30/11/2022 423.00p 429.00p 416.00p 423.80p 281452
29/11/2022 424.00p 437.40p 420.20p 423.80p 124566
28/11/2022 442.20p 456.20p 431.80p 431.80p 142109
25/11/2022 463.00p 465.00p 441.20p 445.60p 143318
24/11/2022 469.60p 481.00p 462.80p 463.20p 157333
23/11/2022 448.40p 461.00p 448.40p 457.60p 124256
22/11/2022 454.00p 467.20p 451.60p 457.00p 112541
21/11/2022 471.20p 471.20p 448.60p 455.00p 175375
18/11/2022 466.00p 472.20p 460.20p 460.20p 402821
17/11/2022 469.40p 473.80p 462.60p 467.80p 328310
16/11/2022 473.80p 479.80p 462.20p 476.80p 917003
15/11/2022 481.20p 485.80p 472.40p 472.40p 280653
14/11/2022 490.00p 491.00p 469.00p 481.60p 512768
11/11/2022 456.00p 498.20p 456.00p 491.00p 436526
10/11/2022 446.80p 471.60p 426.00p 467.80p 190405
09/11/2022 446.40p 446.40p 428.00p 436.20p 140564
08/11/2022 430.00p 436.60p 428.00p 436.60p 174496
07/11/2022 435.00p 437.20p 426.40p 436.80p 187090
04/11/2022 420.00p 429.00p 414.00p 429.00p 136550
03/11/2022 415.60p 419.40p 407.00p 415.00p 138867
02/11/2022 428.00p 428.00p 411.60p 425.60p 419401
01/11/2022 416.40p 430.20p 414.26p 421.00p 703063
31/10/2022 402.80p 416.20p 402.60p 409.40p 257150
28/10/2022 436.20p 436.20p 410.60p 415.40p 166446
27/10/2022 403.40p 430.00p 403.40p 427.20p 281737
26/10/2022 407.20p 416.00p 399.60p 410.60p 267350
25/10/2022 386.20p 402.80p 378.20p 402.00p 133883
24/10/2022 386.00p 392.60p 380.20p 383.20p 223662
21/10/2022 380.80p 393.80p 373.80p 383.00p 271991
20/10/2022 372.20p 390.40p 371.40p 390.20p 1641498
19/10/2022 381.00p 390.20p 369.40p 378.00p 169666
18/10/2022 387.80p 392.60p 380.80p 390.20p 284574
17/10/2022 366.40p 385.60p 366.40p 384.00p 539023
14/10/2022 352.40p 383.20p 352.40p 370.80p 811928
13/10/2022 351.40p 365.20p 335.20p 347.80p 491529
12/10/2022 362.80p 362.80p 339.00p 343.40p 462718
11/10/2022 374.00p 374.00p 351.60p 357.00p 287094
10/10/2022 376.80p 387.40p 370.40p 372.40p 192969
07/10/2022 393.40p 393.40p 373.40p 377.40p 320669
06/10/2022 389.80p 391.20p 379.00p 385.40p 821072
05/10/2022 395.00p 396.80p 375.40p 384.80p 271126
04/10/2022 401.00p 405.00p 395.20p 396.00p 424518
03/10/2022 392.00p 401.00p 388.60p 392.20p 481137
30/09/2022 386.00p 404.20p 386.00p 398.60p 864186
29/09/2022 418.00p 418.00p 389.80p 394.20p 387958
28/09/2022 397.80p 410.60p 376.80p 410.60p 694680
27/09/2022 424.80p 434.40p 401.80p 401.80p 370258
26/09/2022 447.40p 448.40p 427.60p 427.80p 202141
23/09/2022 467.60p 471.00p 446.00p 450.80p 694270
22/09/2022 485.00p 485.00p 464.80p 465.20p 186613
21/09/2022 482.60p 495.40p 482.60p 487.40p 1065499
20/09/2022 513.50p 513.50p 484.80p 489.20p 188660
19/09/2022 496.80p 508.50p 494.00p 507.00p 813140
16/09/2022 496.80p 508.50p 494.00p 507.00p 657894
15/09/2022 490.60p 508.50p 489.80p 504.00p 181429
14/09/2022 502.50p 513.50p 496.00p 502.00p 137746
13/09/2022 539.00p 539.00p 510.00p 512.50p 224434
12/09/2022 520.50p 535.00p 520.50p 532.00p 131960
09/09/2022 513.00p 524.00p 512.30p 518.50p 173819
08/09/2022 521.00p 524.00p 509.00p 510.50p 257919
07/09/2022 510.00p 519.00p 508.00p 515.00p 119952
06/09/2022 510.50p 516.50p 506.50p 513.00p 462983
05/09/2022 518.50p 519.00p 504.00p 510.00p 234067
02/09/2022 503.00p 519.50p 499.60p 518.00p 709704
01/09/2022 521.50p 521.50p 495.80p 498.60p 391034
31/08/2022 528.00p 529.00p 512.00p 521.50p 523208
30/08/2022 527.50p 528.50p 511.50p 515.00p 208088
29/08/2022 526.50p 531.00p 518.50p 521.50p 121068
26/08/2022 526.50p 531.00p 518.50p 521.50p 121068
25/08/2022 530.50p 533.00p 524.50p 524.50p 87183
24/08/2022 530.00p 542.00p 526.00p 528.50p 272146
23/08/2022 560.00p 561.00p 538.00p 538.00p 233710
22/08/2022 568.00p 572.70p 552.50p 560.00p 132732
19/08/2022 579.00p 581.50p 563.00p 570.00p 162334
18/08/2022 555.00p 583.00p 555.00p 583.00p 165069
17/08/2022 590.00p 590.00p 556.50p 559.00p 117917
16/08/2022 592.50p 603.00p 578.60p 580.00p 110959
15/08/2022 611.50p 611.50p 591.25p 599.50p 108817
12/08/2022 583.50p 597.50p 583.50p 597.00p 122387
11/08/2022 580.50p 601.88p 580.50p 587.00p 128648
10/08/2022 566.00p 596.50p 566.00p 594.50p 310066
09/08/2022 590.00p 590.00p 572.00p 573.50p 239885
08/08/2022 580.00p 584.00p 567.00p 581.00p 111041
05/08/2022 594.50p 594.50p 565.50p 566.50p 201705
04/08/2022 581.00p 598.50p 581.00p 586.50p 485753
03/08/2022 580.00p 587.50p 579.00p 587.00p 147138
02/08/2022 573.50p 586.50p 573.50p 580.00p 171449
01/08/2022 601.50p 601.50p 583.00p 589.50p 304010
29/07/2022 576.50p 593.00p 568.00p 587.50p 248537
28/07/2022 555.00p 568.00p 555.00p 568.00p 77752
27/07/2022 565.50p 568.00p 557.50p 559.00p 1041117
26/07/2022 572.00p 579.44p 565.00p 565.00p 110910
25/07/2022 590.00p 590.00p 569.00p 574.00p 156429
22/07/2022 559.50p 592.00p 559.50p 590.00p 411698
21/07/2022 574.00p 574.00p 555.20p 566.00p 342458
20/07/2022 570.00p 570.00p 550.50p 564.50p 447989
19/07/2022 539.50p 556.00p 539.50p 552.00p 204388
18/07/2022 543.50p 555.50p 541.50p 546.00p 565046
15/07/2022 541.00p 550.00p 538.00p 549.00p 108522
14/07/2022 544.00p 548.00p 532.00p 537.00p 289573
13/07/2022 540.00p 549.50p 536.00p 545.50p 368573

*Close Price adjusted for both dividends and splits