Shares Magazine
449.00p-2.50 (-0.55%)02 May 2025, 16:35
Workspace Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 453.50p | 455.00p | 448.00p | 449.00p | 114,878 |
| May 1, 2025 | 445.50p | 451.50p | 444.00p | 451.50p | 177,460 |
| Apr 30, 2025 | 443.50p | 448.50p | 438.50p | 444.50p | 220,374 |
| Apr 29, 2025 | 435.00p | 447.50p | 435.00p | 442.50p | 404,342 |
| Apr 28, 2025 | 431.50p | 439.00p | 431.50p | 437.00p | 295,013 |
| Apr 25, 2025 | 429.00p | 435.50p | 428.50p | 432.00p | 816,406 |
| Apr 24, 2025 | 438.00p | 439.00p | 425.50p | 428.00p | 301,735 |
| Apr 23, 2025 | 449.00p | 449.00p | 436.00p | 437.50p | 177,564 |
| Apr 22, 2025 | 430.00p | 444.00p | 424.50p | 440.00p | 1,285,548 |
| Apr 17, 2025 | 427.50p | 430.50p | 419.50p | 428.00p | 316,323 |
| Apr 16, 2025 | 425.50p | 428.50p | 422.50p | 426.50p | 307,343 |
| Apr 15, 2025 | 419.50p | 431.00p | 419.50p | 428.00p | 546,373 |
| Apr 14, 2025 | 403.00p | 422.00p | 400.50p | 422.00p | 337,610 |
| Apr 11, 2025 | 397.50p | 403.00p | 390.48p | 400.00p | 772,944 |
| Apr 10, 2025 | 409.50p | 415.50p | 394.00p | 395.00p | 485,625 |
| Apr 9, 2025 | 392.50p | 395.00p | 379.50p | 381.00p | 795,973 |
| Apr 8, 2025 | 385.50p | 408.00p | 384.00p | 402.00p | 512,855 |
| Apr 7, 2025 | 400.00p | 407.00p | 382.50p | 389.00p | 421,830 |
| Apr 4, 2025 | 439.50p | 439.50p | 408.00p | 413.00p | 1,338,057 |
| Apr 3, 2025 | 419.00p | 434.50p | 411.50p | 432.50p | 773,723 |
| Apr 2, 2025 | 422.00p | 422.00p | 406.50p | 414.00p | 1,209,596 |
| Apr 1, 2025 | 412.00p | 420.50p | 411.50p | 414.50p | 633,884 |
| Mar 31, 2025 | 424.50p | 426.00p | 415.00p | 415.00p | 388,871 |
| Mar 28, 2025 | 425.50p | 434.50p | 425.50p | 427.00p | 187,620 |
| Mar 27, 2025 | 433.00p | 436.50p | 424.50p | 424.50p | 1,341,409 |
| Mar 26, 2025 | 440.50p | 440.50p | 431.50p | 435.00p | 314,786 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.