394.50p-2.50 (-0.63%)16 Jul 2025, 10:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Workspace Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 15, 2025403.50p408.00p397.00p397.00p320,496
Jul 14, 2025405.00p405.00p395.50p402.00p370,992
Jul 11, 2025396.00p398.50p389.00p396.00p1,624,256
Jul 10, 2025389.50p400.50p389.50p396.00p263,755
Jul 9, 2025397.00p403.00p389.00p398.50p499,883
Jul 8, 2025389.50p397.50p389.50p396.00p863,245
Jul 7, 2025403.50p403.50p389.00p397.00p263,376
Jul 4, 2025389.00p395.00p389.00p394.00p2,313,955
Jul 3, 2025394.50p401.50p390.00p391.50p2,487,389
Jul 2, 2025417.00p431.50p407.50p408.00p871,878
Jul 1, 2025420.00p426.50p418.49p426.50p435,195
Jun 30, 2025429.00p432.50p420.50p420.50p655,012
Jun 27, 2025416.00p430.50p416.00p425.50p741,911
Jun 26, 2025411.50p420.00p408.00p418.50p1,847,488
Jun 25, 2025418.50p424.00p410.00p411.50p829,089
Jun 24, 2025425.50p429.00p421.50p421.50p1,633,117
Jun 23, 2025434.00p434.00p415.00p418.50p286,179
Jun 20, 2025416.00p429.50p416.00p427.50p946,689
Jun 19, 2025416.00p425.50p415.10p425.00p2,883,550
Jun 18, 2025404.50p423.00p404.50p423.00p223,702
Jun 17, 2025405.50p414.50p405.50p412.50p217,657
Jun 16, 2025416.00p416.00p404.00p414.50p372,594
Jun 13, 2025399.50p412.00p399.50p407.50p250,518
Jun 12, 2025417.00p417.00p402.00p408.50p306,594
Jun 11, 2025416.00p416.00p408.50p411.50p249,089
Jun 10, 2025398.00p415.00p398.00p415.00p204,183
Jun 9, 2025395.00p408.50p395.00p406.50p596,980
Jun 6, 2025396.50p403.00p394.00p402.50p562,831
Jun 5, 2025405.00p412.00p395.37p399.00p609,078
Jun 4, 2025411.50p417.50p405.50p405.50p513,318
Jun 3, 2025416.00p419.50p411.00p414.00p159,599
Jun 2, 2025412.00p423.50p409.50p413.50p246,342
May 30, 2025420.00p421.50p410.00p417.00p771,294
May 29, 2025420.50p422.50p403.00p420.00p1,879,998
May 28, 2025406.00p413.00p405.50p412.50p714,915
May 27, 2025410.00p415.50p405.00p406.50p469,047
May 23, 2025408.50p419.00p400.00p405.00p481,329
May 22, 2025404.00p419.00p403.00p414.50p540,166
May 21, 2025410.00p422.00p400.50p409.50p650,707
May 20, 2025423.50p423.50p413.00p420.00p371,309
May 19, 2025419.00p426.50p410.00p420.00p817,693
May 16, 2025435.50p435.50p397.42p425.00p2,668,259
May 15, 2025456.50p456.50p445.50p454.00p175,546
May 14, 2025440.50p449.50p440.50p447.50p145,112
May 13, 2025440.50p452.00p440.50p445.00p204,305
May 12, 2025455.50p457.00p444.39p448.00p351,068
May 9, 2025448.00p453.50p441.50p452.50p131,064
May 8, 2025454.00p454.00p442.50p443.50p263,924
May 7, 2025440.00p451.50p440.00p448.00p339,695
May 6, 2025459.00p459.00p443.37p450.50p187,667
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00