Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/06/2021 895.00p 920.50p 895.00p 920.50p 190994
08/06/2021 887.50p 920.00p 887.50p 916.00p 248366
07/06/2021 886.00p 909.50p 883.00p 909.50p 217885
04/06/2021 904.50p 910.50p 880.00p 902.00p 139019
03/06/2021 891.00p 908.00p 878.50p 883.00p 146792
02/06/2021 925.50p 925.50p 903.50p 912.50p 190216
01/06/2021 894.00p 913.00p 888.45p 903.50p 124843
28/05/2021 857.50p 917.00p 857.50p 906.00p 339878
27/05/2021 880.50p 881.50p 859.50p 876.50p 218132
26/05/2021 850.00p 861.00p 843.00p 860.00p 167159
25/05/2021 889.00p 889.00p 841.00p 841.00p 353959
24/05/2021 877.00p 877.00p 855.00p 871.00p 135656
21/05/2021 880.00p 887.45p 869.50p 874.50p 83434
20/05/2021 897.50p 897.50p 872.50p 882.50p 105192
19/05/2021 865.50p 880.00p 865.50p 876.50p 113426
18/05/2021 870.50p 876.00p 858.00p 874.00p 120709
17/05/2021 881.00p 889.00p 863.00p 863.00p 89697
14/05/2021 870.50p 883.00p 867.00p 875.50p 121224
13/05/2021 853.00p 863.72p 844.27p 856.50p 121890
12/05/2021 870.00p 875.50p 864.00p 868.50p 158271
11/05/2021 897.50p 902.00p 864.00p 870.50p 209135
10/05/2021 902.50p 912.00p 898.50p 904.00p 210206
07/05/2021 892.00p 903.00p 875.00p 893.50p 189599
06/05/2021 845.00p 875.00p 843.00p 875.00p 280973
05/05/2021 832.00p 854.13p 832.00p 840.00p 203953
04/05/2021 821.00p 858.00p 821.00p 850.00p 229911
03/05/2021 828.50p 828.50p 811.50p 820.00p 301908
30/04/2021 828.50p 828.50p 811.50p 820.00p 301908
29/04/2021 827.00p 827.00p 802.00p 809.00p 174779
28/04/2021 824.00p 829.50p 810.30p 811.50p 272160
27/04/2021 825.00p 825.00p 805.00p 812.00p 190196
26/04/2021 795.50p 817.00p 791.00p 817.00p 213202
23/04/2021 806.50p 819.50p 778.50p 798.50p 358718
22/04/2021 843.00p 843.00p 813.50p 836.00p 140091
21/04/2021 819.50p 844.50p 819.50p 823.00p 158780
20/04/2021 828.00p 839.00p 823.50p 839.00p 506841
19/04/2021 847.00p 851.00p 832.50p 833.00p 96314
16/04/2021 817.00p 843.00p 817.00p 837.50p 149787
15/04/2021 845.00p 845.00p 820.50p 828.50p 115178
14/04/2021 830.50p 839.00p 821.00p 827.00p 134844
13/04/2021 800.00p 822.50p 800.00p 822.50p 126833
12/04/2021 795.50p 825.00p 795.50p 814.00p 138991
09/04/2021 829.00p 835.00p 805.00p 806.00p 106714
08/04/2021 801.50p 829.52p 801.50p 813.00p 134155
07/04/2021 801.00p 834.00p 794.00p 825.00p 126723
06/04/2021 823.50p 829.00p 813.50p 817.50p 145657
02/04/2021 816.00p 820.50p 801.50p 811.00p 106124
01/04/2021 816.00p 820.50p 801.50p 811.00p 106124
31/03/2021 788.50p 814.48p 788.50p 800.00p 190483
30/03/2021 816.00p 816.00p 799.00p 804.50p 248317
29/03/2021 792.00p 808.50p 792.00p 798.50p 110453
26/03/2021 808.00p 814.50p 793.00p 802.50p 144726
25/03/2021 817.00p 817.00p 779.00p 796.00p 108081
24/03/2021 816.50p 816.50p 790.50p 802.00p 163574
23/03/2021 794.00p 813.00p 791.00p 797.50p 204568
22/03/2021 795.00p 804.50p 783.00p 793.00p 243532
19/03/2021 824.50p 824.50p 798.00p 800.50p 598484
18/03/2021 793.50p 821.50p 793.50p 805.00p 116887
17/03/2021 796.00p 818.00p 796.00p 812.50p 146886
16/03/2021 803.00p 821.50p 786.00p 814.50p 193636
15/03/2021 779.00p 801.50p 779.00p 787.00p 128065
12/03/2021 761.00p 783.50p 761.00p 783.50p 108076
11/03/2021 777.00p 781.00p 757.50p 777.00p 175625
10/03/2021 780.50p 780.50p 756.50p 759.50p 145358
09/03/2021 788.50p 792.00p 767.50p 769.50p 90932
08/03/2021 780.00p 781.00p 767.00p 773.00p 149715
05/03/2021 789.00p 798.00p 768.50p 774.00p 228787
04/03/2021 809.00p 809.50p 784.50p 794.50p 211791
03/03/2021 791.00p 799.50p 771.50p 790.00p 159465
02/03/2021 806.50p 809.50p 767.00p 772.50p 112290
01/03/2021 782.50p 802.00p 774.00p 800.00p 215857
26/02/2021 772.00p 780.00p 762.00p 765.00p 365521
25/02/2021 811.50p 833.50p 783.50p 783.50p 283205
24/02/2021 786.50p 851.50p 771.00p 818.00p 354248
23/02/2021 724.00p 787.00p 724.00p 768.00p 370875
22/02/2021 724.50p 725.50p 713.50p 725.50p 272247
19/02/2021 729.00p 731.50p 713.50p 717.50p 310721
18/02/2021 729.00p 756.00p 727.00p 727.00p 133055
17/02/2021 741.00p 757.50p 738.00p 744.50p 161108
16/02/2021 724.00p 745.50p 717.00p 723.50p 141891
15/02/2021 705.50p 727.00p 702.00p 722.00p 104809
12/02/2021 716.00p 719.50p 698.50p 700.00p 390730
11/02/2021 716.00p 729.00p 708.50p 713.50p 128194
10/02/2021 746.50p 746.50p 723.50p 729.00p 129175
09/02/2021 709.50p 744.50p 709.50p 729.50p 147537
08/02/2021 741.00p 746.50p 723.00p 727.50p 170940
05/02/2021 722.50p 742.00p 719.50p 739.00p 224104
04/02/2021 707.50p 717.50p 698.00p 716.00p 134098
03/02/2021 722.00p 725.50p 703.50p 703.50p 127316
02/02/2021 705.00p 721.00p 700.00p 714.00p 143717
01/02/2021 718.50p 724.00p 707.50p 712.00p 139244
29/01/2021 728.50p 728.50p 702.50p 715.50p 255759
28/01/2021 717.00p 730.50p 702.00p 718.00p 171637
27/01/2021 734.00p 734.50p 717.00p 724.00p 124514
26/01/2021 709.50p 724.00p 699.00p 724.00p 270507
25/01/2021 722.50p 724.00p 699.00p 707.00p 120448
22/01/2021 741.50p 741.50p 715.50p 720.00p 152820
21/01/2021 752.00p 755.00p 724.00p 724.00p 158053
20/01/2021 745.50p 748.50p 737.07p 744.00p 138079
19/01/2021 754.00p 754.00p 733.00p 737.50p 146917
18/01/2021 747.50p 747.50p 724.00p 736.50p 193345
15/01/2021 725.00p 756.00p 725.00p 735.50p 130531
14/01/2021 756.50p 756.50p 737.00p 743.00p 247107
13/01/2021 755.50p 755.50p 726.00p 735.00p 121531
12/01/2021 716.00p 747.00p 716.00p 737.00p 156702
11/01/2021 760.50p 765.00p 729.50p 733.50p 167553
08/01/2021 766.50p 768.00p 751.50p 760.50p 145645
07/01/2021 775.00p 775.50p 750.00p 761.50p 190495
06/01/2021 768.50p 770.50p 751.00p 765.50p 131986
05/01/2021 735.50p 760.50p 734.50p 760.50p 217883
04/01/2021 783.50p 796.50p 751.00p 751.00p 239672
31/12/2020 745.00p 771.50p 739.04p 769.00p 53712
30/12/2020 765.00p 786.04p 765.00p 777.50p 102671
29/12/2020 767.00p 792.50p 756.50p 780.50p 183362
28/12/2020 752.00p 765.00p 732.57p 756.50p 32230
24/12/2020 752.00p 765.00p 732.57p 756.50p 32230
23/12/2020 725.50p 748.50p 720.50p 748.50p 158669
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

*Close Price adjusted for both dividends and splits