Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/03/2022 676.50p 676.50p 658.50p 670.50p 278305
16/03/2022 645.00p 668.50p 645.00p 660.00p 669207
15/03/2022 655.50p 655.50p 628.00p 641.00p 236162
14/03/2022 615.50p 648.50p 615.50p 643.00p 225048
11/03/2022 620.50p 632.50p 607.00p 629.00p 407925
10/03/2022 592.50p 616.50p 592.50p 604.50p 463198
09/03/2022 619.00p 624.00p 605.50p 608.00p 620742
08/03/2022 625.00p 625.00p 608.00p 610.50p 415429
07/03/2022 671.00p 671.00p 604.00p 621.50p 713073
04/03/2022 703.00p 703.00p 651.80p 655.00p 308251
03/03/2022 728.00p 742.00p 688.00p 688.00p 288037
02/03/2022 773.00p 776.50p 733.50p 739.00p 361969
01/03/2022 792.50p 792.50p 768.00p 769.00p 245690
28/02/2022 764.00p 778.50p 756.50p 773.50p 208962
25/02/2022 742.50p 770.00p 741.50p 764.00p 229758
24/02/2022 727.50p 742.50p 722.50p 734.50p 289635
23/02/2022 739.50p 754.39p 738.00p 747.00p 287980
22/02/2022 730.00p 741.00p 722.50p 737.50p 221034
21/02/2022 752.00p 755.50p 739.00p 742.50p 126751
18/02/2022 781.00p 782.50p 753.00p 754.50p 119467
17/02/2022 788.50p 788.50p 762.00p 778.50p 257589
16/02/2022 748.00p 772.00p 748.00p 766.50p 175390
15/02/2022 750.00p 769.50p 750.00p 760.50p 124958
14/02/2022 761.50p 774.00p 760.00p 764.50p 103760
11/02/2022 814.00p 814.00p 770.58p 772.50p 166543
10/02/2022 782.50p 795.50p 779.50p 792.50p 421644
09/02/2022 769.50p 786.00p 769.50p 781.00p 147480
08/02/2022 799.50p 799.50p 769.50p 769.50p 105064
07/02/2022 797.00p 802.50p 785.50p 786.00p 135329
04/02/2022 816.50p 830.00p 792.50p 796.00p 97063
03/02/2022 821.00p 825.00p 810.00p 810.50p 117285
02/02/2022 851.00p 851.00p 816.50p 816.50p 239569
01/02/2022 847.50p 850.00p 825.50p 827.00p 150097
31/01/2022 871.50p 871.50p 843.00p 844.50p 351158
28/01/2022 830.50p 853.50p 830.50p 846.50p 350888
27/01/2022 847.50p 870.50p 847.50p 850.00p 273441
26/01/2022 848.50p 875.50p 848.50p 865.00p 411524
25/01/2022 881.50p 883.50p 864.50p 871.00p 294048
24/01/2022 878.50p 878.50p 857.50p 876.00p 527459
21/01/2022 867.50p 883.50p 863.50p 876.50p 177102
20/01/2022 868.00p 893.00p 862.50p 887.00p 299501
19/01/2022 860.00p 866.50p 849.50p 861.50p 227075
18/01/2022 858.00p 862.00p 850.00p 862.00p 152465
17/01/2022 842.00p 861.00p 840.00p 860.00p 449068
14/01/2022 850.00p 850.00p 836.00p 842.00p 107423
13/01/2022 827.00p 845.00p 826.00p 840.50p 516087
12/01/2022 826.00p 832.00p 812.00p 828.00p 238967
10/01/2022 815.00p 833.00p 815.00p 823.50p 130854
07/01/2022 848.00p 848.00p 812.50p 827.00p 199261
06/01/2022 820.00p 833.00p 813.00p 830.00p 131413
05/01/2022 841.00p 841.00p 815.00p 827.50p 121223
04/01/2022 824.50p 842.50p 820.50p 839.00p 236933
03/01/2022 825.50p 829.00p 808.50p 808.50p 139861
31/12/2021 825.50p 829.00p 808.50p 808.50p 139861
30/12/2021 800.50p 830.50p 800.50p 824.00p 80171
29/12/2021 838.00p 838.00p 820.00p 824.50p 302367
28/12/2021 820.50p 821.00p 812.50p 812.50p 12142
27/12/2021 820.50p 821.00p 812.50p 812.50p 12142
24/12/2021 820.50p 821.00p 812.50p 812.50p 12142
23/12/2021 801.50p 822.00p 801.50p 812.00p 94467
22/12/2021 789.50p 815.00p 789.50p 805.00p 154467
21/12/2021 793.00p 811.50p 793.00p 804.50p 84124
20/12/2021 790.50p 799.50p 786.00p 793.50p 150245
17/12/2021 779.00p 815.50p 779.00p 807.00p 300517
16/12/2021 803.50p 803.50p 780.00p 780.00p 231538
15/12/2021 805.50p 812.00p 790.50p 790.50p 234965
14/12/2021 825.00p 825.00p 801.00p 803.50p 247757
13/12/2021 808.00p 828.00p 807.50p 808.50p 109349
10/12/2021 826.00p 846.50p 826.00p 829.00p 156322
09/12/2021 824.50p 852.50p 824.50p 846.50p 91075
08/12/2021 841.00p 863.50p 834.50p 847.50p 195403
07/12/2021 872.50p 872.50p 849.50p 856.00p 130701
06/12/2021 848.50p 855.00p 834.00p 847.50p 100428
03/12/2021 857.00p 862.50p 837.00p 837.00p 198399
02/12/2021 847.50p 868.50p 832.00p 848.50p 309112
01/12/2021 804.50p 825.50p 801.00p 819.00p 111342
30/11/2021 803.50p 813.00p 790.00p 795.50p 309241
29/11/2021 815.00p 836.00p 815.00p 816.00p 132612
26/11/2021 835.50p 835.50p 812.50p 812.50p 122407
25/11/2021 819.00p 857.50p 819.00p 854.00p 186635
24/11/2021 848.00p 848.50p 823.00p 839.50p 266878
23/11/2021 834.00p 844.50p 823.50p 823.50p 153916
22/11/2021 874.50p 874.50p 838.50p 840.50p 268630
19/11/2021 872.50p 874.00p 851.00p 853.50p 146296
18/11/2021 862.00p 865.50p 842.16p 865.50p 132959
17/11/2021 855.00p 871.49p 837.00p 841.00p 179640
16/11/2021 877.00p 877.00p 845.00p 862.00p 157398
15/11/2021 838.00p 853.00p 833.50p 843.50p 104347
12/11/2021 825.00p 847.50p 825.00p 838.00p 71975
11/11/2021 830.00p 846.50p 830.00p 840.00p 74912
10/11/2021 837.00p 837.00p 819.50p 830.00p 168895
09/11/2021 819.50p 840.00p 819.50p 821.50p 154654
08/11/2021 854.50p 858.15p 834.00p 834.00p 155678
05/11/2021 849.00p 862.50p 838.00p 856.50p 124332
04/11/2021 819.00p 859.50p 819.00p 854.50p 614916
03/11/2021 846.00p 846.00p 806.50p 817.50p 412599
02/11/2021 825.50p 829.50p 815.00p 823.00p 153563
01/11/2021 815.50p 826.50p 815.50p 820.00p 150538
29/10/2021 829.00p 842.00p 822.00p 822.00p 261329
28/10/2021 851.50p 851.50p 825.00p 833.00p 178770
27/10/2021 825.00p 853.50p 825.00p 853.00p 421069
26/10/2021 825.00p 842.50p 825.00p 830.00p 228740
25/10/2021 846.50p 846.50p 827.50p 831.00p 128048
22/10/2021 830.00p 848.50p 830.00p 846.50p 104877
21/10/2021 836.50p 866.50p 836.50p 848.00p 110621
20/10/2021 886.00p 886.00p 850.00p 856.00p 100385
19/10/2021 887.00p 887.00p 854.50p 868.00p 108601
18/10/2021 875.00p 875.00p 861.00p 861.00p 155908
15/10/2021 873.00p 873.00p 847.50p 873.00p 277539
14/10/2021 866.50p 866.50p 847.00p 850.00p 139737
13/10/2021 863.00p 874.79p 858.00p 860.50p 137821
12/10/2021 833.50p 868.50p 833.50p 868.50p 171473
11/10/2021 841.00p 869.00p 835.00p 846.00p 152134
08/10/2021 817.00p 853.00p 817.00p 853.00p 192295
07/10/2021 817.00p 839.00p 809.50p 837.00p 435570
06/10/2021 809.00p 821.00p 790.50p 798.00p 293552
05/10/2021 818.00p 835.50p 811.00p 819.50p 201056
04/10/2021 836.50p 853.50p 824.00p 830.50p 180712
01/10/2021 815.50p 844.50p 813.00p 841.50p 107200
30/09/2021 854.00p 854.00p 825.00p 825.00p 251306
29/09/2021 854.00p 857.28p 834.00p 834.00p 152265
28/09/2021 895.50p 899.00p 844.00p 846.00p 147514
27/09/2021 875.00p 885.00p 871.00p 873.00p 130982
24/09/2021 905.50p 905.50p 864.50p 866.00p 179373
23/09/2021 903.50p 903.50p 874.00p 885.50p 164992
22/09/2021 851.50p 889.00p 851.50p 882.00p 123833
21/09/2021 873.00p 880.00p 868.00p 871.00p 143409
20/09/2021 873.00p 886.50p 862.00p 869.00p 180930
17/09/2021 904.50p 912.00p 872.50p 872.50p 615860
16/09/2021 882.50p 904.00p 876.50p 899.50p 146186
15/09/2021 900.00p 900.00p 876.00p 877.50p 201097
14/09/2021 902.50p 903.50p 887.00p 888.50p 88518
13/09/2021 900.00p 908.00p 889.50p 896.50p 99661
10/09/2021 921.50p 921.50p 891.50p 891.50p 155814
09/09/2021 893.00p 905.00p 886.00p 901.00p 1945625
08/09/2021 935.50p 935.50p 899.50p 900.00p 226845
07/09/2021 964.50p 964.50p 937.00p 941.00p 135366
06/09/2021 955.00p 960.00p 931.50p 942.00p 140508
03/09/2021 913.50p 955.00p 913.50p 955.00p 113527
02/09/2021 931.50p 949.00p 926.50p 932.50p 104022
01/09/2021 952.50p 956.00p 931.00p 954.50p 98526
31/08/2021 971.50p 971.50p 923.00p 930.50p 207749
30/08/2021 950.00p 951.00p 926.50p 951.00p 150010
27/08/2021 950.00p 951.00p 926.50p 951.00p 150010
26/08/2021 963.00p 963.00p 926.00p 928.50p 105384
25/08/2021 909.50p 943.50p 909.50p 940.50p 144614
24/08/2021 926.50p 942.50p 922.50p 933.50p 95401
23/08/2021 979.00p 979.00p 922.00p 923.50p 116978
20/08/2021 966.00p 978.00p 954.50p 971.00p 159361
19/08/2021 939.00p 966.50p 938.50p 966.00p 182945
18/08/2021 946.50p 959.50p 943.00p 958.00p 308518
17/08/2021 939.50p 946.50p 927.50p 943.00p 105564
16/08/2021 936.50p 950.00p 928.50p 938.50p 154492
13/08/2021 928.50p 949.50p 922.00p 942.00p 156179
12/08/2021 905.00p 935.50p 905.00p 929.00p 124706
11/08/2021 900.00p 919.00p 900.00p 914.00p 94936
10/08/2021 918.00p 918.00p 891.00p 905.00p 154726
09/08/2021 897.00p 900.50p 889.00p 898.00p 100250
06/08/2021 923.00p 923.00p 889.50p 900.00p 88858
05/08/2021 868.50p 906.50p 868.50p 906.50p 152184
04/08/2021 854.00p 879.00p 854.00p 875.50p 66751
03/08/2021 868.50p 884.50p 864.00p 875.00p 71743
02/08/2021 881.00p 882.50p 862.00p 867.50p 119568
30/07/2021 884.00p 884.00p 842.00p 863.50p 193800
29/07/2021 876.00p 876.00p 849.50p 863.00p 119660
28/07/2021 845.50p 866.50p 845.50p 856.00p 108754
27/07/2021 852.50p 855.50p 832.00p 853.00p 92047
26/07/2021 860.00p 860.00p 838.50p 843.50p 67512
23/07/2021 860.50p 860.50p 831.50p 845.50p 145512
22/07/2021 859.00p 860.50p 840.00p 848.50p 152219
21/07/2021 820.00p 840.50p 820.00p 834.00p 130983
20/07/2021 815.50p 821.00p 801.50p 815.00p 166497
19/07/2021 821.50p 826.00p 798.00p 800.00p 109739
16/07/2021 839.50p 839.50p 817.50p 828.00p 126467
15/07/2021 842.00p 848.50p 815.00p 821.50p 151697
14/07/2021 862.00p 869.00p 827.50p 830.50p 149620
13/07/2021 869.00p 874.50p 843.50p 848.50p 154772
12/07/2021 873.50p 873.50p 853.00p 870.50p 96159
09/07/2021 853.50p 859.00p 839.00p 855.00p 141761
08/07/2021 866.50p 879.00p 835.00p 838.50p 143443
07/07/2021 881.50p 881.50p 855.00p 863.00p 124395
06/07/2021 862.00p 866.50p 857.50p 863.50p 108256
05/07/2021 854.50p 870.44p 835.50p 862.50p 101463
02/07/2021 841.00p 841.00p 828.50p 840.00p 166261
01/07/2021 826.00p 842.50p 823.00p 832.50p 255984
30/06/2021 850.00p 850.00p 824.00p 834.00p 422394
29/06/2021 850.00p 850.00p 827.50p 828.50p 141377
28/06/2021 841.50p 850.00p 832.00p 834.50p 196452
25/06/2021 842.00p 851.00p 834.50p 849.00p 106471
24/06/2021 842.50p 862.50p 842.00p 842.00p 193569
23/06/2021 881.00p 881.00p 856.50p 863.50p 169339
22/06/2021 852.50p 875.50p 846.00p 860.50p 166910
21/06/2021 853.00p 859.50p 836.00p 859.50p 218397
18/06/2021 863.00p 877.50p 848.50p 859.00p 435091
17/06/2021 852.00p 873.00p 851.00p 855.00p 222275
16/06/2021 860.00p 873.50p 847.50p 873.00p 276414
15/06/2021 890.00p 890.00p 854.00p 854.50p 205677
14/06/2021 886.00p 887.00p 872.50p 880.00p 200185
11/06/2021 923.00p 923.00p 863.50p 866.00p 125936
10/06/2021 917.50p 927.50p 895.50p 897.00p 122993

*Close Price adjusted for both dividends and splits