Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits