Shares Magazine
427.00p+2.50 (+0.59%)28 Mar 2025, 16:37
Workspace Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.