Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/12/2020 725.00p 728.00p 705.50p 722.50p 102114
21/12/2020 716.00p 720.50p 687.56p 708.00p 253492
18/12/2020 773.50p 776.17p 730.50p 732.50p 252712
17/12/2020 755.00p 771.00p 748.00p 760.50p 194282
16/12/2020 750.00p 766.50p 745.50p 749.50p 278084
15/12/2020 752.50p 752.50p 712.00p 739.50p 183755
14/12/2020 746.00p 760.00p 733.50p 734.50p 645467
11/12/2020 719.50p 738.50p 712.00p 736.50p 173567
10/12/2020 758.50p 760.00p 718.00p 737.00p 417917
09/12/2020 770.00p 803.00p 770.00p 772.00p 197757
08/12/2020 775.00p 791.50p 767.00p 789.00p 174584
07/12/2020 790.00p 791.50p 762.50p 780.00p 403912
04/12/2020 770.00p 781.00p 759.59p 781.00p 262535
03/12/2020 744.50p 756.00p 721.00p 755.50p 259127
02/12/2020 729.00p 736.00p 714.25p 728.00p 120153
01/12/2020 689.00p 730.00p 683.50p 726.00p 188479
30/11/2020 683.00p 712.50p 683.00p 683.50p 289446
27/11/2020 700.00p 700.00p 690.00p 700.00p 385750
26/11/2020 716.00p 716.00p 690.00p 699.50p 139677
25/11/2020 740.00p 748.50p 694.50p 700.00p 217927
24/11/2020 721.00p 737.00p 719.00p 729.50p 224568
23/11/2020 690.50p 719.00p 679.50p 714.00p 243035
20/11/2020 694.50p 695.00p 670.00p 674.50p 234177
19/11/2020 737.50p 737.50p 700.20p 702.50p 238083
18/11/2020 730.50p 741.50p 720.00p 720.00p 409576
17/11/2020 738.00p 741.50p 718.00p 739.00p 186248
16/11/2020 694.50p 757.50p 694.50p 731.00p 314365
13/11/2020 708.50p 714.00p 691.00p 711.50p 193422
12/11/2020 749.50p 749.50p 707.50p 715.50p 257449
10/11/2020 711.50p 756.00p 698.50p 756.00p 421473
09/11/2020 640.50p 703.88p 632.00p 699.50p 494411
06/11/2020 626.00p 655.00p 618.00p 627.00p 190950
05/11/2020 653.00p 656.00p 638.00p 638.00p 654673
04/11/2020 607.00p 648.50p 607.00p 648.50p 286259
03/11/2020 610.50p 626.50p 608.00p 618.00p 142812
02/11/2020 603.00p 620.00p 593.00p 604.50p 245653
30/10/2020 603.00p 622.00p 603.00p 617.00p 206157
29/10/2020 605.00p 615.50p 600.89p 610.50p 277943
28/10/2020 600.00p 611.00p 592.00p 607.50p 209497
27/10/2020 603.00p 608.50p 599.00p 604.00p 149171
26/10/2020 605.50p 624.00p 603.50p 607.00p 127432
23/10/2020 640.00p 640.00p 617.50p 620.50p 162759
22/10/2020 623.50p 630.00p 602.50p 625.00p 169750
21/10/2020 613.00p 613.00p 592.50p 610.00p 188066
20/10/2020 593.50p 609.39p 587.50p 608.50p 170251
19/10/2020 580.50p 598.00p 580.50p 594.50p 190931
16/10/2020 608.50p 621.00p 583.50p 591.50p 334770
15/10/2020 589.50p 600.00p 579.50p 600.00p 296124
14/10/2020 604.00p 610.37p 595.00p 600.00p 250815
13/10/2020 608.50p 608.50p 596.50p 601.00p 306715
12/10/2020 609.00p 611.50p 595.00p 604.00p 121857
09/10/2020 598.00p 603.50p 590.50p 599.50p 158411
08/10/2020 581.50p 602.00p 581.50p 594.00p 202832
07/10/2020 597.50p 598.50p 583.50p 583.50p 339352
06/10/2020 573.50p 593.00p 570.00p 593.00p 270703
05/10/2020 567.00p 575.00p 556.00p 573.50p 196968
02/10/2020 546.50p 563.50p 540.00p 562.00p 215247
01/10/2020 529.50p 552.00p 529.50p 552.00p 350658
30/09/2020 514.50p 540.50p 509.50p 538.50p 403575
29/09/2020 525.00p 525.00p 508.00p 514.50p 192413
28/09/2020 488.40p 525.00p 483.31p 525.00p 222631
25/09/2020 494.20p 494.60p 472.40p 482.40p 240977
24/09/2020 490.20p 502.00p 484.20p 493.40p 343283
23/09/2020 506.50p 510.00p 486.00p 492.40p 403777
22/09/2020 493.40p 515.50p 493.40p 501.50p 205282
21/09/2020 508.50p 512.50p 496.20p 505.00p 334581
18/09/2020 540.00p 546.00p 508.50p 517.00p 425552
17/09/2020 520.50p 541.00p 519.50p 540.00p 163326
16/09/2020 538.00p 544.00p 520.50p 527.00p 349090
15/09/2020 535.50p 545.50p 530.00p 542.00p 128431
14/09/2020 525.00p 541.50p 510.00p 541.50p 219237
11/09/2020 545.50p 554.50p 530.50p 530.50p 192549
10/09/2020 550.00p 558.97p 543.00p 546.50p 216845
09/09/2020 545.00p 558.00p 541.50p 552.50p 280713
08/09/2020 559.50p 559.50p 547.00p 557.00p 167383
07/09/2020 530.50p 555.50p 530.50p 550.00p 140794
04/09/2020 552.50p 557.50p 540.50p 544.00p 176172
03/09/2020 541.50p 555.50p 535.00p 550.00p 168402
02/09/2020 548.00p 558.00p 535.00p 535.00p 143824
01/09/2020 568.50p 568.50p 545.50p 550.00p 200738
31/08/2020 553.50p 568.50p 548.50p 563.50p 245846
28/08/2020 553.50p 568.50p 548.50p 563.50p 245846
27/08/2020 552.50p 572.00p 552.50p 567.00p 276643
26/08/2020 569.00p 569.00p 548.50p 566.00p 126985
25/08/2020 572.00p 591.00p 551.80p 556.50p 189432
24/08/2020 591.00p 595.50p 559.00p 570.50p 119518
21/08/2020 579.00p 602.00p 575.00p 588.00p 195445
20/08/2020 521.00p 579.00p 521.00p 576.50p 290019
19/08/2020 532.00p 546.50p 527.00p 531.50p 294360
18/08/2020 555.50p 572.00p 544.50p 545.00p 158605
17/08/2020 583.50p 583.50p 558.00p 565.00p 92918
14/08/2020 575.00p 578.01p 562.50p 573.00p 119877
13/08/2020 598.50p 598.50p 577.00p 580.50p 82999
12/08/2020 604.00p 604.00p 582.00p 590.00p 104469
11/08/2020 601.50p 614.50p 599.00p 600.00p 180899
10/08/2020 601.00p 610.50p 590.50p 600.50p 216749
07/08/2020 599.50p 599.50p 579.50p 596.00p 211833
06/08/2020 590.00p 596.00p 581.00p 588.00p 346459
05/08/2020 573.50p 595.50p 560.50p 595.00p 229657
04/08/2020 565.00p 585.50p 565.00p 585.00p 131431
03/08/2020 601.50p 613.00p 571.50p 575.00p 239215
31/07/2020 590.00p 615.00p 588.00p 615.00p 449156
30/07/2020 589.50p 607.50p 566.50p 590.00p 256211
29/07/2020 577.50p 580.00p 556.00p 580.00p 108120
28/07/2020 532.50p 565.00p 532.50p 565.00p 217946
27/07/2020 567.00p 574.50p 545.50p 550.50p 183842
24/07/2020 579.50p 583.50p 556.00p 567.00p 225491
23/07/2020 576.00p 589.50p 576.00p 585.00p 227582
22/07/2020 600.00p 600.00p 575.00p 590.00p 166314
21/07/2020 604.50p 604.50p 580.00p 586.50p 163724
20/07/2020 570.50p 593.50p 570.50p 590.50p 319393
17/07/2020 578.00p 594.50p 573.00p 587.50p 207152
16/07/2020 600.50p 608.50p 589.50p 589.50p 134698
15/07/2020 629.00p 629.00p 598.50p 605.50p 173914
14/07/2020 614.00p 628.57p 610.00p 614.50p 104887
13/07/2020 630.00p 633.50p 611.00p 626.00p 420305
10/07/2020 603.50p 626.50p 603.00p 621.00p 131974
09/07/2020 628.00p 641.50p 610.50p 610.50p 297668
08/07/2020 629.50p 631.00p 609.00p 627.00p 147271
07/07/2020 634.00p 639.15p 626.00p 630.00p 92778
06/07/2020 635.00p 655.00p 635.00p 645.00p 123223
03/07/2020 645.00p 657.00p 620.50p 628.00p 126752
02/07/2020 658.00p 669.80p 647.00p 650.00p 225803
01/07/2020 658.50p 682.00p 658.50p 675.00p 315214
30/06/2020 663.00p 674.42p 651.50p 653.50p 308553
29/06/2020 668.00p 670.50p 650.00p 660.00p 362287
26/06/2020 685.00p 688.59p 670.00p 684.50p 486185
25/06/2020 648.00p 679.00p 648.00p 679.00p 1191773
24/06/2020 667.50p 678.50p 657.00p 662.50p 195413
23/06/2020 690.00p 691.00p 670.50p 671.00p 760596
22/06/2020 692.50p 701.50p 670.00p 679.00p 328399
19/06/2020 710.00p 718.00p 699.00p 699.00p 434912
18/06/2020 703.00p 707.50p 682.20p 706.00p 224709
17/06/2020 710.00p 730.50p 699.00p 708.50p 243545
16/06/2020 708.50p 724.50p 702.32p 719.50p 165260
15/06/2020 678.00p 701.40p 668.50p 695.00p 150862
12/06/2020 680.50p 704.50p 674.00p 694.50p 225775
11/06/2020 703.00p 703.00p 665.50p 686.00p 161049
10/06/2020 707.50p 734.00p 691.91p 703.00p 283794
09/06/2020 784.50p 791.00p 714.20p 725.00p 346269
08/06/2020 762.50p 815.00p 758.00p 790.50p 267010
05/06/2020 808.50p 823.50p 768.50p 770.00p 350866
04/06/2020 790.00p 801.00p 765.50p 789.50p 218525
03/06/2020 775.00p 809.50p 773.00p 809.50p 196929
02/06/2020 750.00p 779.00p 750.00p 769.00p 141611
01/06/2020 736.50p 751.00p 721.50p 748.50p 135188
29/05/2020 738.50p 755.50p 724.50p 731.50p 268618
28/05/2020 729.50p 773.00p 722.18p 744.00p 295364
27/05/2020 704.00p 723.50p 693.50p 719.00p 182085
26/05/2020 687.50p 711.50p 681.00p 689.50p 217198
25/05/2020 644.00p 674.00p 640.50p 674.00p 118414
22/05/2020 644.00p 674.00p 640.50p 674.00p 118949
21/05/2020 651.50p 671.00p 647.50p 664.50p 93935
20/05/2020 678.00p 686.50p 656.00p 667.00p 129628
19/05/2020 670.50p 705.00p 668.50p 682.50p 168885
18/05/2020 625.00p 675.50p 625.00p 662.00p 370728
15/05/2020 628.50p 642.00p 617.00p 620.00p 420773
14/05/2020 643.50p 652.50p 609.50p 633.50p 418244
13/05/2020 683.50p 687.50p 657.00p 659.50p 267189
12/05/2020 706.00p 720.50p 692.00p 692.50p 168184
11/05/2020 762.50p 770.00p 713.00p 722.00p 168266
08/05/2020 733.50p 766.50p 721.50p 748.00p 193189
07/05/2020 733.50p 766.50p 721.50p 748.00p 193189
06/05/2020 709.50p 741.50p 698.42p 719.00p 151214
05/05/2020 708.00p 738.00p 708.00p 726.00p 502442
04/05/2020 732.50p 738.00p 704.00p 713.50p 667839
01/05/2020 762.00p 762.00p 734.50p 744.50p 180128
30/04/2020 766.00p 783.50p 744.00p 781.00p 350186
29/04/2020 765.00p 778.80p 753.00p 760.00p 235057
28/04/2020 735.00p 764.00p 735.00p 761.50p 150096
27/04/2020 743.00p 757.00p 728.50p 731.50p 111901
24/04/2020 742.00p 758.50p 725.00p 730.50p 129593
23/04/2020 750.00p 770.50p 743.50p 756.00p 187934
22/04/2020 729.50p 768.50p 722.50p 745.50p 147806
21/04/2020 726.50p 755.50p 713.50p 732.00p 402749
20/04/2020 781.50p 784.50p 737.50p 739.50p 281517
17/04/2020 788.00p 801.00p 751.50p 774.00p 171533
16/04/2020 757.00p 787.50p 756.50p 772.50p 268620
15/04/2020 794.00p 794.00p 740.34p 763.00p 209758
14/04/2020 813.00p 833.50p 786.00p 797.50p 291910
09/04/2020 794.00p 829.50p 784.00p 827.00p 209776
08/04/2020 758.50p 795.50p 725.00p 795.50p 216966
07/04/2020 675.00p 782.00p 662.21p 752.00p 1063363
06/04/2020 646.50p 711.50p 645.50p 679.50p 371835
03/04/2020 695.50p 695.50p 628.50p 633.00p 190432
02/04/2020 708.50p 708.50p 673.50p 691.00p 354598
01/04/2020 773.00p 773.00p 687.10p 692.00p 421697
31/03/2020 747.00p 771.00p 738.00p 759.50p 311382
30/03/2020 757.00p 784.12p 699.00p 729.50p 335583
27/03/2020 840.50p 840.50p 738.07p 769.50p 361589
26/03/2020 770.50p 826.00p 750.50p 820.50p 632028
25/03/2020 699.50p 777.00p 699.50p 773.00p 476748
24/03/2020 642.50p 700.50p 639.50p 693.00p 885191
23/03/2020 638.50p 650.50p 600.07p 627.50p 473180
20/03/2020 611.50p 662.00p 611.50p 641.00p 832449
19/03/2020 532.50p 604.00p 420.88p 604.00p 707746
18/03/2020 658.00p 660.00p 558.00p 560.00p 449418
17/03/2020 742.00p 757.50p 659.00p 664.50p 400674
16/03/2020 834.00p 834.00p 710.50p 743.00p 663722
13/03/2020 895.50p 908.50p 830.00p 834.00p 530367

*Close Price adjusted for both dividends and splits