Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/11/2021 819.00p 859.50p 819.00p 854.50p 614916
03/11/2021 846.00p 846.00p 806.50p 817.50p 412599
02/11/2021 825.50p 829.50p 815.00p 823.00p 153563
01/11/2021 815.50p 826.50p 815.50p 820.00p 150538
29/10/2021 829.00p 842.00p 822.00p 822.00p 261329
28/10/2021 851.50p 851.50p 825.00p 833.00p 178770
27/10/2021 825.00p 853.50p 825.00p 853.00p 421069
26/10/2021 825.00p 842.50p 825.00p 830.00p 228740
25/10/2021 846.50p 846.50p 827.50p 831.00p 128048
22/10/2021 830.00p 848.50p 830.00p 846.50p 104877
21/10/2021 836.50p 866.50p 836.50p 848.00p 110621
20/10/2021 886.00p 886.00p 850.00p 856.00p 100385
19/10/2021 887.00p 887.00p 854.50p 868.00p 108601
18/10/2021 875.00p 875.00p 861.00p 861.00p 155908
15/10/2021 873.00p 873.00p 847.50p 873.00p 277539
14/10/2021 866.50p 866.50p 847.00p 850.00p 139737
13/10/2021 863.00p 874.79p 858.00p 860.50p 137821
12/10/2021 833.50p 868.50p 833.50p 868.50p 171473
11/10/2021 841.00p 869.00p 835.00p 846.00p 152134
08/10/2021 817.00p 853.00p 817.00p 853.00p 192295
07/10/2021 817.00p 839.00p 809.50p 837.00p 435570
06/10/2021 809.00p 821.00p 790.50p 798.00p 293552
05/10/2021 818.00p 835.50p 811.00p 819.50p 201056
04/10/2021 836.50p 853.50p 824.00p 830.50p 180712
01/10/2021 815.50p 844.50p 813.00p 841.50p 107200
30/09/2021 854.00p 854.00p 825.00p 825.00p 251306
29/09/2021 854.00p 857.28p 834.00p 834.00p 152265
28/09/2021 895.50p 899.00p 844.00p 846.00p 147514
27/09/2021 875.00p 885.00p 871.00p 873.00p 130982
24/09/2021 905.50p 905.50p 864.50p 866.00p 179373
23/09/2021 903.50p 903.50p 874.00p 885.50p 164992
22/09/2021 851.50p 889.00p 851.50p 882.00p 123833
21/09/2021 873.00p 880.00p 868.00p 871.00p 143409
20/09/2021 873.00p 886.50p 862.00p 869.00p 180930
17/09/2021 904.50p 912.00p 872.50p 872.50p 615860
16/09/2021 882.50p 904.00p 876.50p 899.50p 146186
15/09/2021 900.00p 900.00p 876.00p 877.50p 201097
14/09/2021 902.50p 903.50p 887.00p 888.50p 88518
13/09/2021 900.00p 908.00p 889.50p 896.50p 99661
10/09/2021 921.50p 921.50p 891.50p 891.50p 155814
09/09/2021 893.00p 905.00p 886.00p 901.00p 1945625
08/09/2021 935.50p 935.50p 899.50p 900.00p 226845
07/09/2021 964.50p 964.50p 937.00p 941.00p 135366
06/09/2021 955.00p 960.00p 931.50p 942.00p 140508
03/09/2021 913.50p 955.00p 913.50p 955.00p 113527
02/09/2021 931.50p 949.00p 926.50p 932.50p 104022
01/09/2021 952.50p 956.00p 931.00p 954.50p 98526
31/08/2021 971.50p 971.50p 923.00p 930.50p 207749
30/08/2021 950.00p 951.00p 926.50p 951.00p 150010
27/08/2021 950.00p 951.00p 926.50p 951.00p 150010
26/08/2021 963.00p 963.00p 926.00p 928.50p 105384
25/08/2021 909.50p 943.50p 909.50p 940.50p 144614
24/08/2021 926.50p 942.50p 922.50p 933.50p 95401
23/08/2021 979.00p 979.00p 922.00p 923.50p 116978
20/08/2021 966.00p 978.00p 954.50p 971.00p 159361
19/08/2021 939.00p 966.50p 938.50p 966.00p 182945
18/08/2021 946.50p 959.50p 943.00p 958.00p 308518
17/08/2021 939.50p 946.50p 927.50p 943.00p 105564
16/08/2021 936.50p 950.00p 928.50p 938.50p 154492
13/08/2021 928.50p 949.50p 922.00p 942.00p 156179
12/08/2021 905.00p 935.50p 905.00p 929.00p 124706
11/08/2021 900.00p 919.00p 900.00p 914.00p 94936
10/08/2021 918.00p 918.00p 891.00p 905.00p 154726
09/08/2021 897.00p 900.50p 889.00p 898.00p 100250
06/08/2021 923.00p 923.00p 889.50p 900.00p 88858
05/08/2021 868.50p 906.50p 868.50p 906.50p 152184
04/08/2021 854.00p 879.00p 854.00p 875.50p 66751
03/08/2021 868.50p 884.50p 864.00p 875.00p 71743
02/08/2021 881.00p 882.50p 862.00p 867.50p 119568
30/07/2021 884.00p 884.00p 842.00p 863.50p 193800
29/07/2021 876.00p 876.00p 849.50p 863.00p 119660
28/07/2021 845.50p 866.50p 845.50p 856.00p 108754
27/07/2021 852.50p 855.50p 832.00p 853.00p 92047
26/07/2021 860.00p 860.00p 838.50p 843.50p 67512
23/07/2021 860.50p 860.50p 831.50p 845.50p 145512
22/07/2021 859.00p 860.50p 840.00p 848.50p 152219
21/07/2021 820.00p 840.50p 820.00p 834.00p 130983
20/07/2021 815.50p 821.00p 801.50p 815.00p 166497
19/07/2021 821.50p 826.00p 798.00p 800.00p 109739
16/07/2021 839.50p 839.50p 817.50p 828.00p 126467
15/07/2021 842.00p 848.50p 815.00p 821.50p 151697
14/07/2021 862.00p 869.00p 827.50p 830.50p 149620
13/07/2021 869.00p 874.50p 843.50p 848.50p 154772
12/07/2021 873.50p 873.50p 853.00p 870.50p 96159
09/07/2021 853.50p 859.00p 839.00p 855.00p 141761
08/07/2021 866.50p 879.00p 835.00p 838.50p 143443
07/07/2021 881.50p 881.50p 855.00p 863.00p 124395
06/07/2021 862.00p 866.50p 857.50p 863.50p 108256
05/07/2021 854.50p 870.44p 835.50p 862.50p 101463
02/07/2021 841.00p 841.00p 828.50p 840.00p 166261
01/07/2021 826.00p 842.50p 823.00p 832.50p 255984
30/06/2021 850.00p 850.00p 824.00p 834.00p 422394
29/06/2021 850.00p 850.00p 827.50p 828.50p 141377
28/06/2021 841.50p 850.00p 832.00p 834.50p 196452
25/06/2021 842.00p 851.00p 834.50p 849.00p 106471
24/06/2021 842.50p 862.50p 842.00p 842.00p 193569
23/06/2021 881.00p 881.00p 856.50p 863.50p 169339
22/06/2021 852.50p 875.50p 846.00p 860.50p 166910
21/06/2021 853.00p 859.50p 836.00p 859.50p 218397
18/06/2021 863.00p 877.50p 848.50p 859.00p 435091
17/06/2021 852.00p 873.00p 851.00p 855.00p 222275
16/06/2021 860.00p 873.50p 847.50p 873.00p 276414
15/06/2021 890.00p 890.00p 854.00p 854.50p 205677
14/06/2021 886.00p 887.00p 872.50p 880.00p 200185
11/06/2021 923.00p 923.00p 863.50p 866.00p 125936
10/06/2021 917.50p 927.50p 895.50p 897.00p 122993
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

*Close Price adjusted for both dividends and splits