Shares Magazine
432.00p+7.50 (+1.77%)25 Mar 2025, 17:15
Workspace Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 422.00p | 433.50p | 422.00p | 432.00p | 757,949 |
| Mar 24, 2025 | 440.00p | 440.00p | 424.00p | 424.50p | 230,342 |
| Mar 21, 2025 | 429.00p | 434.00p | 428.00p | 430.00p | 905,520 |
| Mar 20, 2025 | 443.00p | 443.00p | 431.00p | 431.00p | 432,036 |
| Mar 19, 2025 | 428.00p | 438.50p | 428.00p | 432.50p | 210,703 |
| Mar 18, 2025 | 437.50p | 441.00p | 433.50p | 435.00p | 227,425 |
| Mar 17, 2025 | 430.00p | 438.50p | 430.00p | 437.00p | 191,850 |
| Mar 14, 2025 | 420.50p | 435.50p | 418.00p | 432.50p | 199,834 |
| Mar 13, 2025 | 422.50p | 425.00p | 416.00p | 420.00p | 167,462 |
| Mar 12, 2025 | 432.00p | 432.00p | 418.00p | 424.00p | 143,745 |
| Mar 11, 2025 | 419.00p | 435.50p | 419.00p | 422.00p | 334,394 |
| Mar 10, 2025 | 420.00p | 431.50p | 420.00p | 426.00p | 214,428 |
| Mar 7, 2025 | 417.50p | 424.50p | 403.00p | 423.50p | 418,585 |
| Mar 6, 2025 | 421.00p | 421.00p | 405.50p | 410.50p | 430,332 |
| Mar 5, 2025 | 427.50p | 427.50p | 411.00p | 411.00p | 273,248 |
| Mar 4, 2025 | 430.00p | 430.00p | 417.50p | 420.50p | 372,890 |
| Mar 3, 2025 | 428.00p | 435.00p | 422.00p | 424.50p | 335,654 |
| Feb 28, 2025 | 428.00p | 436.00p | 428.00p | 432.00p | 601,805 |
| Feb 27, 2025 | 436.50p | 438.50p | 430.00p | 434.50p | 241,501 |
| Feb 26, 2025 | 440.50p | 446.50p | 437.00p | 439.50p | 218,999 |
| Feb 25, 2025 | 447.00p | 448.00p | 438.50p | 440.50p | 746,903 |
| Feb 24, 2025 | 445.00p | 456.50p | 439.50p | 440.00p | 387,317 |
| Feb 21, 2025 | 449.50p | 454.00p | 444.00p | 448.50p | 130,078 |
| Feb 20, 2025 | 447.00p | 451.50p | 443.50p | 449.00p | 79,998 |
| Feb 19, 2025 | 447.50p | 452.00p | 444.50p | 446.50p | 145,648 |
| Feb 18, 2025 | 453.50p | 454.50p | 448.50p | 448.50p | 85,111 |
| Feb 17, 2025 | 456.50p | 460.50p | 453.50p | 453.50p | 95,074 |
| Feb 14, 2025 | 465.50p | 473.50p | 457.00p | 457.00p | 214,226 |
| Feb 13, 2025 | 462.50p | 469.00p | 461.50p | 465.50p | 146,345 |
| Feb 12, 2025 | 462.00p | 478.00p | 462.00p | 464.00p | 182,700 |
| Feb 11, 2025 | 464.50p | 474.50p | 464.50p | 469.50p | 93,270 |
| Feb 10, 2025 | 466.50p | 476.00p | 461.50p | 473.50p | 126,790 |
| Feb 7, 2025 | 468.00p | 475.50p | 461.00p | 462.00p | 168,667 |
| Feb 6, 2025 | 480.50p | 482.00p | 468.50p | 471.00p | 266,539 |
| Feb 5, 2025 | 458.00p | 472.50p | 458.00p | 469.50p | 232,174 |
| Feb 4, 2025 | 458.00p | 468.50p | 458.00p | 462.50p | 366,793 |
| Feb 3, 2025 | 458.50p | 468.50p | 455.50p | 468.50p | 468,349 |
| Jan 31, 2025 | 458.00p | 470.95p | 454.00p | 469.50p | 391,796 |
| Jan 30, 2025 | 444.50p | 460.00p | 440.50p | 459.00p | 396,722 |
| Jan 29, 2025 | 445.50p | 445.50p | 440.50p | 445.00p | 265,008 |
| Jan 28, 2025 | 445.50p | 445.50p | 436.00p | 443.50p | 847,444 |
| Jan 27, 2025 | 442.00p | 442.50p | 431.00p | 438.50p | 274,109 |
| Jan 24, 2025 | 437.00p | 440.00p | 431.00p | 433.50p | 283,355 |
| Jan 23, 2025 | 450.00p | 451.50p | 432.00p | 434.50p | 642,272 |
| Jan 22, 2025 | 452.00p | 459.03p | 450.00p | 450.00p | 185,369 |
| Jan 21, 2025 | 460.00p | 461.92p | 452.50p | 456.00p | 237,486 |
| Jan 20, 2025 | 467.50p | 478.00p | 459.00p | 460.50p | 248,497 |
| Jan 17, 2025 | 458.50p | 478.50p | 458.50p | 478.50p | 333,299 |
| Jan 16, 2025 | 467.00p | 468.50p | 454.00p | 468.50p | 458,128 |
| Jan 15, 2025 | 441.50p | 460.50p | 441.50p | 456.00p | 611,062 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.