Workspace Group (WKP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Workspace Group

Date Open High Low Close* Volume
21/08/2019 815.00p 834.50p 809.21p 834.50p 93487
20/08/2019 822.00p 824.50p 816.50p 822.00p 101866
19/08/2019 824.50p 829.00p 817.50p 822.00p 154333
16/08/2019 822.00p 824.50p 808.50p 813.50p 90747
15/08/2019 818.50p 820.50p 804.00p 807.00p 84490
14/08/2019 799.00p 815.00p 796.88p 815.00p 211129
13/08/2019 822.50p 822.50p 801.24p 806.00p 225252
12/08/2019 838.50p 851.08p 807.75p 809.00p 314664
09/08/2019 840.00p 840.00p 821.50p 827.00p 110001
08/08/2019 843.00p 843.00p 818.00p 831.50p 93930
07/08/2019 826.50p 828.00p 817.00p 826.50p 181378
06/08/2019 805.00p 822.50p 800.00p 819.50p 181365
05/08/2019 816.50p 816.50p 805.39p 810.00p 212702
02/08/2019 830.00p 834.18p 813.50p 816.50p 133526
01/08/2019 827.50p 847.00p 819.39p 827.00p 140438
31/07/2019 846.50p 860.00p 844.50p 844.50p 252027
30/07/2019 864.50p 868.50p 862.50p 865.00p 114465
29/07/2019 870.50p 877.50p 866.00p 867.50p 72818
26/07/2019 875.00p 878.00p 864.00p 864.00p 54015
25/07/2019 872.50p 872.50p 863.00p 868.50p 76766
24/07/2019 868.50p 881.50p 864.00p 868.50p 142658
23/07/2019 882.00p 883.50p 862.00p 865.00p 105317
22/07/2019 884.50p 890.75p 872.50p 875.50p 169853
19/07/2019 870.00p 888.50p 870.00p 888.50p 228056
18/07/2019 880.50p 880.50p 867.50p 879.00p 156403
17/07/2019 877.50p 877.50p 871.00p 875.00p 108201
16/07/2019 886.00p 886.00p 869.00p 874.00p 132753
15/07/2019 890.00p 907.00p 876.00p 879.00p 195040
12/07/2019 884.00p 902.00p 882.00p 899.00p 184759
11/07/2019 888.50p 896.00p 882.00p 889.50p 289782
10/07/2019 888.50p 890.50p 866.50p 877.50p 279089
09/07/2019 870.50p 884.50p 870.50p 880.00p 369809
08/07/2019 870.50p 888.75p 870.50p 872.50p 109791
05/07/2019 884.00p 892.75p 874.50p 878.00p 228632
04/07/2019 889.00p 889.00p 876.50p 879.50p 717800
03/07/2019 889.00p 900.25p 889.00p 897.00p 345660
02/07/2019 896.00p 900.00p 880.00p 887.00p 121628
01/07/2019 881.00p 894.00p 877.50p 890.00p 158233
28/06/2019 867.00p 880.50p 863.50p 874.00p 253066
27/06/2019 876.00p 876.00p 863.18p 865.00p 177220
26/06/2019 891.00p 894.38p 869.00p 875.00p 251841
25/06/2019 888.00p 891.50p 881.00p 891.50p 411776
24/06/2019 888.50p 891.50p 881.00p 890.00p 410747
21/06/2019 891.50p 896.50p 875.50p 886.00p 424435
20/06/2019 888.50p 888.50p 873.50p 888.50p 266517
19/06/2019 863.50p 872.50p 856.50p 870.00p 333005
18/06/2019 858.50p 871.00p 848.00p 858.00p 455649
17/06/2019 885.00p 885.00p 849.50p 852.00p 333145
14/06/2019 865.50p 871.50p 861.00p 870.00p 227313
13/06/2019 845.00p 867.50p 845.00p 865.00p 263266
12/06/2019 863.00p 863.00p 848.00p 852.00p 429079
11/06/2019 869.00p 869.00p 854.00p 860.00p 344242
10/06/2019 871.00p 875.00p 863.01p 865.00p 201266
07/06/2019 880.00p 880.00p 863.50p 867.50p 216718
06/06/2019 888.00p 894.00p 879.85p 884.00p 162320
05/06/2019 881.00p 911.07p 878.50p 886.00p 188886
04/06/2019 886.50p 909.50p 886.50p 903.50p 174755
03/06/2019 885.50p 898.00p 874.00p 895.00p 376540
31/05/2019 903.50p 903.50p 875.50p 882.00p 249595
30/05/2019 884.00p 887.00p 875.35p 882.00p 120757
29/05/2019 884.50p 898.00p 880.17p 885.00p 123103
28/05/2019 873.50p 900.00p 873.50p 893.00p 270057
24/05/2019 920.00p 920.00p 890.00p 897.50p 167745
23/05/2019 920.50p 935.09p 898.50p 909.00p 273323
22/05/2019 952.00p 952.00p 933.00p 933.00p 173808
21/05/2019 964.50p 964.50p 952.00p 952.00p 163758
20/05/2019 957.00p 962.50p 944.50p 957.50p 69090
17/05/2019 962.00p 962.00p 954.50p 960.00p 156614
16/05/2019 950.50p 965.50p 950.50p 960.00p 87912
15/05/2019 970.00p 970.50p 957.00p 957.00p 138561
14/05/2019 944.00p 968.00p 944.00p 960.50p 111192
13/05/2019 953.00p 971.00p 953.00p 965.50p 95308
10/05/2019 978.00p 980.00p 972.50p 974.50p 66227
09/05/2019 999.00p 999.00p 966.00p 971.00p 67840
08/05/2019 948.50p 981.50p 948.50p 974.00p 93260
07/05/2019 971.00p 981.00p 966.00p 971.00p 73905
03/05/2019 975.00p 982.00p 970.50p 971.00p 63398
02/05/2019 952.50p 994.50p 952.50p 988.00p 127479
01/05/2019 984.50p 991.75p 972.00p 979.50p 45689
30/04/2019 977.50p 997.00p 977.50p 986.50p 117715
29/04/2019 965.50p 999.50p 965.50p 991.00p 87093
26/04/2019 984.00p 987.50p 978.50p 984.50p 112386
25/04/2019 987.50p 991.50p 975.50p 991.00p 118660
24/04/2019 963.00p 987.50p 962.50p 987.50p 155101
23/04/2019 969.50p 982.85p 965.00p 973.50p 113875
18/04/2019 942.50p 976.50p 942.50p 969.50p 125265
17/04/2019 993.50p 998.50p 962.00p 962.00p 134450
16/04/2019 985.00p 1,001.00p 983.50p 992.00p 69196
15/04/2019 985.00p 991.50p 982.00p 990.00p 80336
12/04/2019 986.50p 991.00p 980.50p 989.00p 93271
11/04/2019 1,003.00p 1,003.00p 981.00p 989.00p 58600
10/04/2019 967.00p 987.00p 963.50p 981.50p 92763
09/04/2019 971.00p 980.50p 962.00p 966.50p 67922
08/04/2019 976.50p 983.00p 973.50p 980.00p 93212
05/04/2019 990.00p 996.00p 971.50p 976.50p 71293
04/04/2019 984.00p 994.00p 972.48p 989.00p 110411
03/04/2019 975.00p 1,011.00p 975.00p 990.00p 146507
02/04/2019 975.00p 984.00p 967.36p 980.00p 202263
01/04/2019 976.50p 983.50p 966.50p 981.00p 133760
29/03/2019 986.50p 986.50p 972.50p 976.00p 189869
28/03/2019 973.50p 987.00p 973.50p 979.50p 161050
27/03/2019 1,007.00p 1,007.00p 977.00p 983.00p 124265
26/03/2019 1,003.00p 1,003.00p 979.50p 983.50p 108938
25/03/2019 962.50p 985.50p 962.50p 977.50p 190953
22/03/2019 1,008.00p 1,008.00p 984.00p 986.50p 93203
21/03/2019 1,030.00p 1,030.00p 990.50p 997.50p 131858
20/03/2019 1,027.00p 1,028.00p 1,006.00p 1,006.00p 131816
19/03/2019 1,018.00p 1,029.00p 1,016.00p 1,024.00p 127809
18/03/2019 1,043.00p 1,043.22p 1,017.00p 1,024.00p 158260
15/03/2019 1,010.00p 1,032.00p 999.22p 1,031.00p 257252
14/03/2019 1,006.00p 1,025.00p 998.50p 1,008.00p 153897
13/03/2019 994.00p 1,007.00p 987.50p 1,007.00p 161761
12/03/2019 999.00p 1,002.00p 985.50p 985.50p 75006
11/03/2019 986.00p 991.95p 976.00p 986.50p 90377
08/03/2019 970.00p 987.50p 970.00p 984.00p 77728
07/03/2019 982.00p 985.50p 969.00p 980.00p 108779
06/03/2019 994.00p 1,002.00p 973.00p 976.50p 226390
05/03/2019 1,000.00p 1,008.00p 995.00p 996.00p 128122
04/03/2019 989.00p 998.00p 989.00p 995.00p 119647
01/03/2019 980.50p 989.50p 975.00p 989.50p 257388
28/02/2019 955.50p 982.50p 948.00p 981.50p 301804
27/02/2019 968.50p 973.00p 957.00p 957.50p 98368
26/02/2019 959.00p 979.50p 959.00p 970.50p 175901
25/02/2019 953.00p 968.50p 953.00p 968.50p 332153
22/02/2019 960.00p 965.50p 952.00p 953.50p 326325
21/02/2019 947.50p 965.00p 947.50p 960.50p 434875
20/02/2019 947.00p 958.00p 944.00p 951.00p 104547
19/02/2019 953.50p 959.50p 950.00p 952.50p 149485
18/02/2019 950.00p 962.50p 948.50p 957.50p 128033
15/02/2019 957.00p 957.00p 949.50p 950.50p 383934
14/02/2019 947.50p 964.00p 947.50p 951.00p 226085
13/02/2019 950.00p 960.60p 948.00p 952.00p 432493
12/02/2019 963.00p 968.46p 956.00p 963.00p 176719
11/02/2019 957.50p 962.00p 945.00p 960.00p 197760
08/02/2019 955.00p 961.00p 943.50p 950.50p 145650
07/02/2019 944.00p 958.00p 944.00p 953.00p 146772
06/02/2019 944.50p 955.00p 944.00p 952.00p 144542
05/02/2019 953.00p 959.08p 936.00p 948.00p 244205
04/02/2019 946.00p 951.00p 938.50p 951.00p 178344
01/02/2019 969.50p 969.50p 932.00p 950.00p 439992
31/01/2019 935.00p 952.50p 935.00p 950.00p 457947
30/01/2019 933.50p 951.50p 926.00p 949.00p 130126
29/01/2019 923.00p 940.50p 919.50p 936.00p 197942
28/01/2019 910.50p 922.50p 908.00p 920.50p 124423
25/01/2019 911.50p 918.50p 906.00p 916.50p 153890
24/01/2019 893.50p 911.50p 893.50p 906.00p 155199
23/01/2019 883.00p 904.50p 883.00p 897.50p 318261
22/01/2019 884.50p 895.50p 882.63p 892.00p 139530
21/01/2019 890.00p 892.00p 881.00p 888.00p 230041
18/01/2019 893.00p 903.00p 888.50p 893.50p 171405
17/01/2019 887.50p 897.00p 875.50p 888.50p 262151
16/01/2019 887.50p 889.50p 878.50p 882.50p 167934
15/01/2019 864.50p 874.00p 859.50p 866.50p 173991
14/01/2019 859.50p 872.00p 853.45p 865.50p 201377
11/01/2019 848.00p 877.00p 843.50p 862.00p 295053
10/01/2019 838.00p 862.00p 827.50p 844.50p 260933
09/01/2019 810.50p 849.00p 810.50p 844.50p 120731
08/01/2019 833.00p 836.00p 822.00p 824.50p 112507
07/01/2019 833.00p 833.00p 805.00p 813.50p 179016
04/01/2019 829.50p 833.00p 806.00p 813.50p 226912
03/01/2019 803.00p 830.00p 800.50p 819.00p 361734
02/01/2019 787.00p 807.00p 778.00p 801.00p 143981
31/12/2018 808.00p 808.00p 785.50p 793.50p 64923
28/12/2018 802.50p 803.00p 793.50p 796.50p 122516
27/12/2018 799.50p 801.50p 788.50p 789.50p 117752
24/12/2018 803.00p 812.00p 790.00p 790.00p 120611
21/12/2018 831.00p 842.00p 813.00p 819.00p 446839
20/12/2018 841.00p 850.00p 825.50p 835.00p 214759
19/12/2018 832.00p 854.50p 819.50p 846.00p 173206
18/12/2018 828.00p 835.50p 815.50p 829.50p 148319
17/12/2018 835.00p 848.50p 830.00p 830.50p 148496
14/12/2018 821.50p 843.00p 817.50p 843.00p 441769
13/12/2018 838.00p 850.00p 829.50p 829.50p 141321
12/12/2018 850.00p 863.50p 845.00p 847.00p 349350
11/12/2018 830.50p 845.00p 819.00p 840.00p 208279
10/12/2018 830.50p 836.00p 812.00p 812.00p 287473
07/12/2018 825.50p 844.00p 822.50p 832.00p 173868
06/12/2018 820.50p 836.50p 817.00p 830.00p 147690
05/12/2018 826.50p 851.50p 821.00p 840.00p 317395
04/12/2018 824.50p 844.00p 820.23p 834.50p 210072
03/12/2018 826.50p 854.00p 824.00p 829.50p 271673
30/11/2018 853.00p 858.00p 832.50p 832.50p 336456
29/11/2018 870.50p 883.53p 855.00p 855.00p 156635
28/11/2018 874.50p 891.00p 864.00p 875.00p 217310
27/11/2018 892.00p 892.00p 874.00p 884.00p 112556
26/11/2018 894.00p 906.50p 882.00p 893.00p 147947
23/11/2018 900.00p 900.00p 873.00p 889.50p 122522
22/11/2018 906.50p 906.50p 877.50p 890.00p 146692
21/11/2018 900.00p 902.00p 879.50p 901.50p 170997
20/11/2018 929.00p 929.00p 892.50p 896.50p 190553
19/11/2018 921.00p 921.00p 897.50p 907.00p 126693
16/11/2018 909.50p 916.50p 896.50p 900.00p 328726
15/11/2018 994.00p 994.50p 900.00p 908.00p 265625
14/11/2018 983.50p 995.50p 964.50p 977.50p 324208
13/11/2018 978.00p 978.00p 956.50p 964.50p 130572
12/11/2018 1,003.00p 1,004.00p 947.50p 955.00p 124683
09/11/2018 983.00p 1,004.00p 983.00p 996.50p 106598
08/11/2018 983.50p 1,007.00p 983.50p 1,004.00p 115098
07/11/2018 997.50p 1,007.00p 987.50p 993.50p 96663
06/11/2018 998.50p 998.50p 977.00p 987.50p 89769

*Close Price adjusted for both dividends and splits