- Share Prices
Workspace Group PLC (WKP)
394.50p-2.50 (-0.63%)16 Jul 2025, 10:07
Workspace Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 15, 2025 | 403.50p | 408.00p | 397.00p | 397.00p | 320,496 |
Jul 14, 2025 | 405.00p | 405.00p | 395.50p | 402.00p | 370,992 |
Jul 11, 2025 | 396.00p | 398.50p | 389.00p | 396.00p | 1,624,256 |
Jul 10, 2025 | 389.50p | 400.50p | 389.50p | 396.00p | 263,755 |
Jul 9, 2025 | 397.00p | 403.00p | 389.00p | 398.50p | 499,883 |
Jul 8, 2025 | 389.50p | 397.50p | 389.50p | 396.00p | 863,245 |
Jul 7, 2025 | 403.50p | 403.50p | 389.00p | 397.00p | 263,376 |
Jul 4, 2025 | 389.00p | 395.00p | 389.00p | 394.00p | 2,313,955 |
Jul 3, 2025 | 394.50p | 401.50p | 390.00p | 391.50p | 2,487,389 |
Jul 2, 2025 | 417.00p | 431.50p | 407.50p | 408.00p | 871,878 |
Jul 1, 2025 | 420.00p | 426.50p | 418.49p | 426.50p | 435,195 |
Jun 30, 2025 | 429.00p | 432.50p | 420.50p | 420.50p | 655,012 |
Jun 27, 2025 | 416.00p | 430.50p | 416.00p | 425.50p | 741,911 |
Jun 26, 2025 | 411.50p | 420.00p | 408.00p | 418.50p | 1,847,488 |
Jun 25, 2025 | 418.50p | 424.00p | 410.00p | 411.50p | 829,089 |
Jun 24, 2025 | 425.50p | 429.00p | 421.50p | 421.50p | 1,633,117 |
Jun 23, 2025 | 434.00p | 434.00p | 415.00p | 418.50p | 286,179 |
Jun 20, 2025 | 416.00p | 429.50p | 416.00p | 427.50p | 946,689 |
Jun 19, 2025 | 416.00p | 425.50p | 415.10p | 425.00p | 2,883,550 |
Jun 18, 2025 | 404.50p | 423.00p | 404.50p | 423.00p | 223,702 |
Jun 17, 2025 | 405.50p | 414.50p | 405.50p | 412.50p | 217,657 |
Jun 16, 2025 | 416.00p | 416.00p | 404.00p | 414.50p | 372,594 |
Jun 13, 2025 | 399.50p | 412.00p | 399.50p | 407.50p | 250,518 |
Jun 12, 2025 | 417.00p | 417.00p | 402.00p | 408.50p | 306,594 |
Jun 11, 2025 | 416.00p | 416.00p | 408.50p | 411.50p | 249,089 |
Jun 10, 2025 | 398.00p | 415.00p | 398.00p | 415.00p | 204,183 |
Jun 9, 2025 | 395.00p | 408.50p | 395.00p | 406.50p | 596,980 |
Jun 6, 2025 | 396.50p | 403.00p | 394.00p | 402.50p | 562,831 |
Jun 5, 2025 | 405.00p | 412.00p | 395.37p | 399.00p | 609,078 |
Jun 4, 2025 | 411.50p | 417.50p | 405.50p | 405.50p | 513,318 |
Jun 3, 2025 | 416.00p | 419.50p | 411.00p | 414.00p | 159,599 |
Jun 2, 2025 | 412.00p | 423.50p | 409.50p | 413.50p | 246,342 |
May 30, 2025 | 420.00p | 421.50p | 410.00p | 417.00p | 771,294 |
May 29, 2025 | 420.50p | 422.50p | 403.00p | 420.00p | 1,879,998 |
May 28, 2025 | 406.00p | 413.00p | 405.50p | 412.50p | 714,915 |
May 27, 2025 | 410.00p | 415.50p | 405.00p | 406.50p | 469,047 |
May 23, 2025 | 408.50p | 419.00p | 400.00p | 405.00p | 481,329 |
May 22, 2025 | 404.00p | 419.00p | 403.00p | 414.50p | 540,166 |
May 21, 2025 | 410.00p | 422.00p | 400.50p | 409.50p | 650,707 |
May 20, 2025 | 423.50p | 423.50p | 413.00p | 420.00p | 371,309 |
May 19, 2025 | 419.00p | 426.50p | 410.00p | 420.00p | 817,693 |
May 16, 2025 | 435.50p | 435.50p | 397.42p | 425.00p | 2,668,259 |
May 15, 2025 | 456.50p | 456.50p | 445.50p | 454.00p | 175,546 |
May 14, 2025 | 440.50p | 449.50p | 440.50p | 447.50p | 145,112 |
May 13, 2025 | 440.50p | 452.00p | 440.50p | 445.00p | 204,305 |
May 12, 2025 | 455.50p | 457.00p | 444.39p | 448.00p | 351,068 |
May 9, 2025 | 448.00p | 453.50p | 441.50p | 452.50p | 131,064 |
May 8, 2025 | 454.00p | 454.00p | 442.50p | 443.50p | 263,924 |
May 7, 2025 | 440.00p | 451.50p | 440.00p | 448.00p | 339,695 |
May 6, 2025 | 459.00p | 459.00p | 443.37p | 450.50p | 187,667 |