Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
13/11/2019 1,062.00p 1,118.00p 1,062.00p 1,094.00p 265764
12/11/2019 1,082.00p 1,093.00p 1,067.00p 1,088.00p 171908
11/11/2019 1,050.00p 1,078.00p 1,038.00p 1,078.00p 108293
08/11/2019 1,064.00p 1,064.00p 1,047.00p 1,058.00p 70996
07/11/2019 1,057.00p 1,062.00p 1,030.00p 1,052.00p 221176
06/11/2019 1,050.00p 1,056.00p 1,033.50p 1,055.00p 135151
05/11/2019 1,054.00p 1,054.00p 1,028.00p 1,045.00p 287990
04/11/2019 1,045.00p 1,045.00p 1,020.00p 1,032.00p 156464
01/11/2019 1,014.00p 1,033.00p 1,014.00p 1,022.00p 144149
31/10/2019 1,014.00p 1,026.00p 1,014.00p 1,015.00p 135679
30/10/2019 1,042.00p 1,042.00p 1,011.00p 1,016.00p 133269
29/10/2019 1,016.00p 1,027.00p 1,010.00p 1,024.00p 44788
28/10/2019 1,010.00p 1,017.00p 1,005.00p 1,015.00p 70809
25/10/2019 995.00p 1,004.00p 981.50p 1,002.00p 105905
24/10/2019 1,021.00p 1,024.00p 988.50p 999.00p 147827
23/10/2019 1,003.00p 1,024.00p 1,003.00p 1,016.00p 223898
22/10/2019 1,046.00p 1,046.00p 1,018.00p 1,024.00p 187133
21/10/2019 983.50p 1,040.00p 983.50p 1,030.00p 228150
18/10/2019 1,014.00p 1,026.00p 1,001.00p 1,001.00p 252565
17/10/2019 1,005.00p 1,040.00p 1,000.00p 1,022.00p 266757
16/10/2019 1,054.00p 1,054.00p 989.00p 1,008.00p 335593
15/10/2019 980.00p 1,054.00p 978.00p 1,029.00p 420737
14/10/2019 1,028.00p 1,028.00p 973.00p 987.50p 171581
11/10/2019 935.50p 1,021.00p 924.91p 1,010.00p 378741
10/10/2019 916.50p 919.50p 900.00p 919.50p 111590
09/10/2019 903.00p 918.50p 903.00p 904.50p 128377
08/10/2019 940.50p 940.50p 915.00p 915.00p 125716
07/10/2019 951.00p 951.00p 926.00p 926.00p 92415
04/10/2019 935.00p 945.00p 931.00p 938.00p 205829
03/10/2019 968.00p 968.00p 935.00p 937.00p 100612
02/10/2019 958.00p 962.50p 945.50p 945.50p 96837
01/10/2019 945.00p 968.00p 945.00p 967.50p 101842
30/09/2019 978.50p 978.50p 950.50p 962.50p 127312
27/09/2019 970.00p 970.00p 944.00p 961.50p 80198
26/09/2019 925.00p 951.50p 925.00p 951.50p 156768
25/09/2019 958.50p 964.00p 931.50p 936.50p 68918
24/09/2019 939.00p 951.84p 938.00p 938.00p 154426
23/09/2019 948.50p 962.00p 939.00p 956.50p 100988
20/09/2019 963.00p 995.50p 959.50p 965.00p 475618
19/09/2019 959.50p 965.50p 940.50p 964.00p 301012
18/09/2019 944.00p 946.00p 925.50p 946.00p 166385
17/09/2019 946.50p 947.50p 920.50p 926.50p 171882
16/09/2019 960.00p 960.00p 930.00p 930.00p 149416
13/09/2019 935.00p 952.50p 935.00p 949.50p 222431
12/09/2019 953.50p 953.50p 923.50p 934.00p 133981
11/09/2019 892.00p 932.50p 891.00p 932.50p 182659
10/09/2019 886.50p 889.88p 879.50p 889.50p 93684
09/09/2019 887.00p 887.00p 877.00p 883.00p 143486
06/09/2019 861.50p 883.00p 861.50p 881.50p 95035
05/09/2019 845.50p 871.50p 845.50p 871.50p 132953
04/09/2019 874.50p 879.50p 864.50p 866.00p 86046
03/09/2019 863.50p 863.50p 849.00p 862.00p 155521
02/09/2019 853.50p 857.50p 847.20p 854.50p 55358
30/08/2019 850.50p 854.50p 847.00p 850.00p 134370
29/08/2019 855.50p 858.00p 846.18p 852.00p 94606
28/08/2019 871.50p 877.00p 851.50p 855.50p 59848
27/08/2019 860.00p 870.00p 851.00p 868.50p 282913
23/08/2019 867.50p 867.50p 855.00p 859.50p 133167
22/08/2019 848.00p 851.00p 831.00p 851.00p 135304
21/08/2019 815.00p 834.50p 809.21p 834.50p 93487
20/08/2019 822.00p 824.50p 816.50p 822.00p 101866
19/08/2019 824.50p 829.00p 817.50p 822.00p 154333
16/08/2019 822.00p 824.50p 808.50p 813.50p 90747
15/08/2019 818.50p 820.50p 804.00p 807.00p 84490
14/08/2019 799.00p 815.00p 796.88p 815.00p 211129
13/08/2019 822.50p 822.50p 801.24p 806.00p 225252
12/08/2019 838.50p 851.08p 807.75p 809.00p 314664
09/08/2019 840.00p 840.00p 821.50p 827.00p 110001
08/08/2019 843.00p 843.00p 818.00p 831.50p 93930
07/08/2019 826.50p 828.00p 817.00p 826.50p 181378
06/08/2019 805.00p 822.50p 800.00p 819.50p 181365
05/08/2019 816.50p 816.50p 805.39p 810.00p 212702
02/08/2019 830.00p 834.18p 813.50p 816.50p 133526
01/08/2019 827.50p 847.00p 819.39p 827.00p 140438
31/07/2019 846.50p 860.00p 844.50p 844.50p 252027
30/07/2019 864.50p 868.50p 862.50p 865.00p 114465
29/07/2019 870.50p 877.50p 866.00p 867.50p 72818
26/07/2019 875.00p 878.00p 864.00p 864.00p 54015
25/07/2019 872.50p 872.50p 863.00p 868.50p 76766
24/07/2019 868.50p 881.50p 864.00p 868.50p 142658
23/07/2019 882.00p 883.50p 862.00p 865.00p 105317
22/07/2019 884.50p 890.75p 872.50p 875.50p 169853
19/07/2019 870.00p 888.50p 870.00p 888.50p 228056
18/07/2019 880.50p 880.50p 867.50p 879.00p 156403
17/07/2019 877.50p 877.50p 871.00p 875.00p 108201
16/07/2019 886.00p 886.00p 869.00p 874.00p 132753
15/07/2019 890.00p 907.00p 876.00p 879.00p 195040
12/07/2019 884.00p 902.00p 882.00p 899.00p 184759
11/07/2019 888.50p 896.00p 882.00p 889.50p 289782
10/07/2019 888.50p 890.50p 866.50p 877.50p 279089
09/07/2019 870.50p 884.50p 870.50p 880.00p 369809
08/07/2019 870.50p 888.75p 870.50p 872.50p 109791
05/07/2019 884.00p 892.75p 874.50p 878.00p 228632
04/07/2019 889.00p 889.00p 876.50p 879.50p 717800

*Close Price adjusted for both dividends and splits