Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits