Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
12/03/2020 960.50p 960.50p 859.50p 882.50p 731059
11/03/2020 990.50p 1,030.00p 986.00p 992.00p 464020
10/03/2020 1,037.00p 1,045.00p 982.00p 983.50p 439661
09/03/2020 1,079.00p 1,082.02p 1,018.00p 1,018.00p 306842
06/03/2020 1,130.00p 1,130.00p 1,066.00p 1,086.00p 273829
05/03/2020 1,132.00p 1,164.00p 1,114.00p 1,125.00p 156611
04/03/2020 1,182.00p 1,182.00p 1,148.00p 1,150.00p 251359
03/03/2020 1,133.00p 1,180.00p 1,133.00p 1,177.00p 295612
02/03/2020 1,158.00p 1,170.00p 1,111.00p 1,119.00p 141559
28/02/2020 1,135.00p 1,149.00p 1,106.60p 1,132.00p 436358
27/02/2020 1,225.00p 1,231.77p 1,166.00p 1,169.00p 287213
26/02/2020 1,229.00p 1,248.00p 1,211.00p 1,244.00p 232589
25/02/2020 1,250.00p 1,273.00p 1,232.34p 1,233.00p 151919
24/02/2020 1,248.00p 1,261.10p 1,238.00p 1,258.00p 107363
21/02/2020 1,282.00p 1,290.30p 1,265.00p 1,268.00p 72251
20/02/2020 1,317.00p 1,317.00p 1,266.00p 1,266.00p 111597
19/02/2020 1,298.00p 1,311.00p 1,293.00p 1,307.00p 82497
18/02/2020 1,287.00p 1,295.00p 1,282.00p 1,285.00p 94621
17/02/2020 1,306.00p 1,306.00p 1,289.00p 1,293.00p 63644
14/02/2020 1,273.00p 1,308.00p 1,252.00p 1,304.00p 113999
13/02/2020 1,259.00p 1,273.00p 1,243.00p 1,273.00p 84414
12/02/2020 1,243.00p 1,264.74p 1,243.00p 1,261.00p 128835
11/02/2020 1,283.00p 1,283.00p 1,253.00p 1,256.00p 131435
10/02/2020 1,254.00p 1,262.00p 1,232.00p 1,261.00p 122374
07/02/2020 1,244.00p 1,244.00p 1,226.00p 1,237.00p 74552
06/02/2020 1,244.00p 1,244.00p 1,209.00p 1,230.00p 199374
05/02/2020 1,225.00p 1,236.00p 1,215.00p 1,215.00p 390773
04/02/2020 1,215.00p 1,245.00p 1,215.00p 1,236.00p 95323
03/02/2020 1,201.00p 1,230.00p 1,201.00p 1,223.00p 173360
31/01/2020 1,236.00p 1,245.00p 1,216.00p 1,216.00p 174393
30/01/2020 1,225.00p 1,261.00p 1,216.00p 1,233.00p 135629
29/01/2020 1,219.00p 1,228.00p 1,212.00p 1,220.00p 113105
28/01/2020 1,235.00p 1,235.00p 1,211.00p 1,211.00p 301843
27/01/2020 1,258.00p 1,258.00p 1,216.00p 1,224.00p 212691
24/01/2020 1,219.00p 1,249.00p 1,215.00p 1,247.00p 325794
23/01/2020 1,224.00p 1,224.00p 1,191.00p 1,212.00p 239829
22/01/2020 1,179.00p 1,199.00p 1,169.00p 1,197.00p 252340
21/01/2020 1,176.00p 1,179.00p 1,164.00p 1,171.00p 300503
20/01/2020 1,195.00p 1,195.00p 1,169.42p 1,175.00p 87152
17/01/2020 1,139.00p 1,179.00p 1,139.00p 1,171.00p 101448
16/01/2020 1,145.00p 1,164.00p 1,139.00p 1,164.00p 206266
15/01/2020 1,173.00p 1,173.00p 1,135.00p 1,144.00p 175136
14/01/2020 1,160.00p 1,167.00p 1,149.00p 1,154.00p 112297
13/01/2020 1,162.00p 1,172.58p 1,157.00p 1,161.00p 91528
10/01/2020 1,154.00p 1,165.00p 1,151.00p 1,152.00p 107508
09/01/2020 1,176.00p 1,182.00p 1,144.00p 1,152.00p 132001
08/01/2020 1,148.00p 1,180.00p 1,148.00p 1,175.00p 222283
07/01/2020 1,170.00p 1,184.00p 1,169.00p 1,176.00p 210982
06/01/2020 1,209.00p 1,209.00p 1,171.00p 1,175.00p 146083
03/01/2020 1,175.00p 1,201.00p 1,175.00p 1,190.00p 170861
02/01/2020 1,187.00p 1,204.00p 1,176.00p 1,198.00p 118419
31/12/2019 1,180.00p 1,197.00p 1,173.00p 1,188.00p 31586
30/12/2019 1,198.00p 1,205.00p 1,184.00p 1,189.00p 63501
27/12/2019 1,186.00p 1,199.00p 1,157.53p 1,198.00p 98922
24/12/2019 1,176.00p 1,193.00p 1,176.00p 1,189.00p 52098
23/12/2019 1,171.00p 1,204.00p 1,166.10p 1,187.00p 91750
20/12/2019 1,147.00p 1,180.00p 1,141.00p 1,180.00p 427301
19/12/2019 1,175.00p 1,175.00p 1,146.00p 1,149.00p 255271
18/12/2019 1,197.00p 1,197.00p 1,141.00p 1,160.00p 215548
17/12/2019 1,187.00p 1,187.00p 1,139.00p 1,174.00p 284839
16/12/2019 1,196.00p 1,208.00p 1,182.00p 1,186.00p 406117
13/12/2019 1,209.00p 1,239.00p 1,174.00p 1,177.00p 498952
12/12/2019 1,124.00p 1,136.95p 1,116.00p 1,128.00p 131214
11/12/2019 1,165.00p 1,165.00p 1,102.00p 1,134.00p 267819
10/12/2019 1,169.00p 1,173.27p 1,150.00p 1,162.00p 185237
09/12/2019 1,152.00p 1,168.00p 1,152.00p 1,167.00p 235913
06/12/2019 1,139.00p 1,165.00p 1,132.00p 1,164.00p 216642
05/12/2019 1,093.00p 1,136.00p 1,088.00p 1,131.00p 294851
04/12/2019 1,066.00p 1,090.00p 1,066.00p 1,088.00p 220841
03/12/2019 1,083.00p 1,083.00p 1,055.00p 1,069.00p 229317
02/12/2019 1,127.00p 1,127.00p 1,070.00p 1,075.00p 191832
29/11/2019 1,102.00p 1,119.00p 1,102.00p 1,111.00p 124632
28/11/2019 1,101.00p 1,114.00p 1,101.00p 1,108.00p 108482
27/11/2019 1,070.00p 1,103.00p 1,070.00p 1,093.00p 201027
26/11/2019 1,085.00p 1,099.00p 1,077.60p 1,091.00p 249887
25/11/2019 1,047.00p 1,082.00p 1,047.00p 1,079.00p 146153
22/11/2019 1,067.00p 1,079.00p 1,067.00p 1,069.00p 188856
21/11/2019 1,097.00p 1,103.00p 1,070.00p 1,073.00p 155026
20/11/2019 1,096.00p 1,111.00p 1,096.00p 1,102.00p 96586
19/11/2019 1,110.00p 1,118.00p 1,108.00p 1,112.00p 128261
18/11/2019 1,106.00p 1,126.00p 1,099.63p 1,113.00p 509438
15/11/2019 1,081.00p 1,101.00p 1,054.00p 1,094.00p 214070
14/11/2019 1,120.00p 1,120.00p 1,098.00p 1,101.00p 198349

*Close Price adjusted for both dividends and splits