Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
12/07/2022 554.00p 554.00p 535.50p 539.00p 438292
11/07/2022 544.00p 553.50p 538.00p 547.50p 702087
08/07/2022 560.00p 560.00p 543.00p 551.50p 486209
07/07/2022 543.00p 553.50p 539.00p 552.50p 242374
06/07/2022 518.50p 556.00p 518.50p 551.50p 287485
05/07/2022 540.00p 551.50p 531.50p 538.50p 380484
04/07/2022 547.00p 560.00p 535.00p 539.50p 252197
01/07/2022 555.00p 581.00p 554.50p 554.50p 488297
30/06/2022 592.00p 599.18p 554.00p 556.00p 596046
29/06/2022 626.50p 633.00p 600.00p 610.00p 775943
28/06/2022 639.50p 655.00p 639.50p 648.00p 655766
27/06/2022 650.00p 655.50p 640.00p 645.00p 611941
24/06/2022 628.00p 647.50p 628.00p 641.50p 1590255
23/06/2022 625.50p 632.50p 618.00p 623.50p 193143
22/06/2022 619.00p 637.00p 613.50p 635.00p 239424
21/06/2022 632.50p 637.00p 619.50p 625.50p 305801
20/06/2022 647.00p 652.00p 628.50p 629.00p 269827
17/06/2022 642.50p 654.50p 639.50p 647.00p 907391
16/06/2022 651.00p 655.50p 636.50p 642.50p 627377
15/06/2022 659.00p 664.00p 650.00p 655.00p 196509
14/06/2022 642.00p 657.00p 636.50p 657.00p 237592
13/06/2022 658.50p 658.50p 632.00p 642.50p 202213
10/06/2022 660.00p 668.00p 646.00p 661.50p 251330
09/06/2022 693.50p 694.50p 666.00p 672.00p 276002
08/06/2022 729.50p 735.59p 693.00p 695.00p 445034
07/06/2022 708.00p 722.00p 708.00p 722.00p 136649
06/06/2022 717.00p 717.00p 705.50p 713.00p 201137
03/06/2022 727.00p 732.50p 704.50p 708.50p 151778
02/06/2022 727.00p 732.50p 704.50p 708.50p 151778
01/06/2022 727.00p 732.50p 704.50p 708.50p 151778
31/05/2022 710.50p 722.50p 705.00p 713.00p 810196
30/05/2022 732.50p 732.50p 704.50p 711.50p 120758
27/05/2022 702.00p 726.00p 700.00p 716.50p 304739
26/05/2022 690.50p 703.00p 684.48p 703.00p 233057
25/05/2022 681.00p 685.85p 674.50p 685.00p 221436
24/05/2022 688.00p 691.00p 673.50p 678.50p 190134
23/05/2022 680.00p 688.50p 676.50p 688.50p 494165
20/05/2022 668.50p 680.50p 667.20p 672.00p 208824
19/05/2022 671.00p 672.00p 651.00p 667.00p 252467
18/05/2022 672.00p 683.00p 669.00p 677.00p 119166
17/05/2022 665.00p 680.50p 665.00p 673.00p 511451
16/05/2022 661.50p 672.50p 658.50p 672.50p 178594
13/05/2022 661.00p 662.00p 650.00p 662.00p 153860
12/05/2022 651.00p 651.00p 619.50p 647.00p 381625
11/05/2022 635.50p 645.00p 621.00p 638.50p 455351
10/05/2022 620.50p 630.50p 616.00p 622.00p 385921
09/05/2022 634.00p 634.00p 615.50p 619.00p 381015
06/05/2022 646.50p 646.50p 614.00p 633.50p 401347
05/05/2022 639.00p 657.00p 637.00p 642.50p 2643291
04/05/2022 650.00p 654.50p 633.00p 633.00p 219751
03/05/2022 663.00p 681.50p 650.00p 657.00p 281071
02/05/2022 648.00p 678.00p 648.00p 667.00p 602036
29/04/2022 648.00p 678.00p 648.00p 667.00p 476174
28/04/2022 670.00p 670.00p 655.00p 668.50p 359368
27/04/2022 658.50p 666.00p 652.00p 654.50p 612125
26/04/2022 661.50p 665.50p 655.00p 659.50p 187030
25/04/2022 667.50p 672.00p 653.50p 653.50p 193873
22/04/2022 670.00p 689.50p 670.00p 673.50p 215870
21/04/2022 692.50p 701.00p 686.50p 686.50p 319766
20/04/2022 693.00p 703.00p 680.50p 691.50p 278856
19/04/2022 715.00p 715.00p 694.50p 699.50p 1243897
18/04/2022 696.00p 716.00p 694.59p 714.00p 154680
15/04/2022 696.00p 716.00p 694.59p 714.00p 154680
14/04/2022 696.00p 716.00p 694.59p 714.00p 154680
13/04/2022 687.50p 703.50p 674.50p 699.00p 243487
12/04/2022 698.00p 710.00p 695.00p 695.50p 162373
11/04/2022 700.00p 714.50p 700.00p 707.00p 130573
08/04/2022 687.00p 714.00p 687.00p 708.50p 181101
07/04/2022 699.50p 716.00p 683.50p 705.50p 379311
06/04/2022 702.00p 707.50p 683.00p 683.50p 445534
05/04/2022 704.00p 711.00p 695.50p 702.50p 265802
04/04/2022 683.00p 701.00p 682.00p 700.00p 257651
01/04/2022 698.50p 698.50p 679.50p 689.50p 692567
31/03/2022 695.50p 700.50p 671.50p 685.00p 463157
30/03/2022 712.50p 715.00p 697.50p 697.50p 1116105
29/03/2022 696.00p 710.00p 694.50p 710.00p 1259418
28/03/2022 680.50p 695.50p 678.50p 690.50p 148869
25/03/2022 670.00p 682.00p 669.00p 682.00p 218133
24/03/2022 676.50p 676.50p 655.00p 672.50p 1023296
23/03/2022 670.00p 676.50p 653.00p 655.50p 158730
22/03/2022 681.00p 694.00p 671.50p 671.50p 522697
21/03/2022 664.00p 683.50p 658.00p 676.50p 345367
18/03/2022 650.00p 665.50p 638.50p 660.50p 939352
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

*Close Price adjusted for both dividends and splits