Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
05/11/2018 1,027.00p 1,027.00p 988.50p 991.50p 150813
02/11/2018 1,014.00p 1,020.00p 998.50p 1,003.00p 129870
01/11/2018 966.00p 1,001.00p 963.00p 1,000.00p 330970
31/10/2018 954.50p 961.50p 943.80p 961.00p 200185
30/10/2018 941.50p 952.50p 940.00p 949.50p 162543
29/10/2018 920.00p 948.50p 920.00p 947.00p 122778
26/10/2018 931.50p 938.50p 911.50p 918.00p 148791
25/10/2018 924.50p 936.50p 923.50p 934.00p 162837
24/10/2018 941.00p 954.00p 941.00p 943.00p 137095
23/10/2018 968.00p 970.00p 940.00p 944.00p 149281
22/10/2018 977.50p 980.00p 968.50p 976.50p 141338
19/10/2018 964.00p 985.00p 964.00p 972.50p 123176
18/10/2018 965.00p 983.50p 965.00p 974.00p 80652
17/10/2018 965.00p 967.50p 953.50p 967.00p 154506
16/10/2018 947.50p 971.50p 947.00p 958.00p 153026
15/10/2018 923.00p 938.74p 921.00p 929.50p 148155
12/10/2018 957.00p 957.00p 937.00p 942.00p 157075
11/10/2018 930.50p 957.50p 930.00p 940.00p 229587
10/10/2018 960.50p 965.50p 943.50p 944.50p 153591
09/10/2018 943.00p 959.50p 935.00p 959.50p 303708
08/10/2018 940.00p 948.50p 934.00p 939.00p 127596
05/10/2018 937.00p 947.50p 909.31p 939.50p 138371
04/10/2018 975.00p 975.00p 940.00p 940.00p 133274
03/10/2018 970.50p 975.50p 960.00p 969.50p 98741
02/10/2018 986.50p 986.50p 972.50p 972.50p 61265
01/10/2018 986.00p 999.00p 981.50p 987.00p 150871
28/09/2018 987.50p 990.00p 975.28p 982.00p 220391
27/09/2018 998.00p 998.00p 986.00p 990.00p 142883
26/09/2018 1,000.00p 1,000.00p 989.50p 998.00p 115597
25/09/2018 990.50p 1,008.00p 990.50p 998.50p 270127
24/09/2018 989.50p 1,009.00p 988.47p 1,000.00p 197562
21/09/2018 1,028.00p 1,032.00p 997.00p 997.00p 1223431
20/09/2018 1,031.00p 1,046.00p 1,028.00p 1,033.00p 166500
19/09/2018 1,044.00p 1,050.00p 1,036.00p 1,039.00p 152953
18/09/2018 1,048.00p 1,056.00p 1,043.00p 1,046.00p 104167
17/09/2018 1,035.00p 1,054.00p 1,035.00p 1,050.00p 88723
14/09/2018 1,055.00p 1,056.00p 1,040.00p 1,050.00p 99826
13/09/2018 1,068.00p 1,068.00p 1,033.00p 1,040.00p 308583
12/09/2018 1,055.00p 1,062.00p 1,043.00p 1,047.00p 141280
11/09/2018 1,051.00p 1,067.00p 1,046.00p 1,055.00p 161593
10/09/2018 1,043.00p 1,052.00p 1,037.00p 1,046.00p 141683
07/09/2018 1,077.00p 1,077.00p 1,035.00p 1,041.00p 143029
06/09/2018 1,067.00p 1,084.00p 1,061.00p 1,069.00p 120589
05/09/2018 1,040.00p 1,069.00p 1,040.00p 1,063.00p 82810
04/09/2018 1,077.00p 1,077.00p 1,056.00p 1,062.00p 115700
03/09/2018 1,065.00p 1,075.00p 1,052.00p 1,060.00p 148093
31/08/2018 1,073.00p 1,082.00p 1,064.00p 1,064.00p 135317
30/08/2018 1,069.00p 1,077.70p 1,065.00p 1,069.00p 94819
29/08/2018 1,066.00p 1,095.47p 1,066.00p 1,075.00p 166886
28/08/2018 1,077.00p 1,080.00p 1,058.00p 1,070.00p 171112
24/08/2018 1,031.00p 1,057.00p 1,031.00p 1,052.00p 121949
23/08/2018 1,035.00p 1,049.00p 1,035.00p 1,049.00p 164441
22/08/2018 1,016.00p 1,048.00p 1,016.00p 1,040.00p 242529
21/08/2018 1,042.00p 1,051.00p 1,035.00p 1,039.00p 150628
20/08/2018 1,045.00p 1,057.50p 1,045.00p 1,049.00p 84337
17/08/2018 1,075.00p 1,075.00p 1,041.00p 1,050.00p 57052
16/08/2018 1,073.00p 1,073.00p 1,045.00p 1,050.00p 140619
15/08/2018 1,055.00p 1,065.00p 1,042.00p 1,058.00p 100191
14/08/2018 1,061.00p 1,065.00p 1,054.00p 1,054.00p 82377
13/08/2018 1,046.00p 1,067.56p 1,046.00p 1,062.00p 59755
10/08/2018 1,064.00p 1,090.00p 1,058.00p 1,070.00p 79512
09/08/2018 1,096.00p 1,097.00p 1,079.00p 1,088.00p 51459
08/08/2018 1,074.00p 1,092.00p 1,072.48p 1,086.00p 81393
07/08/2018 1,076.00p 1,082.00p 1,069.00p 1,076.00p 71047
06/08/2018 1,081.00p 1,085.00p 1,062.00p 1,073.00p 62990
03/08/2018 1,093.00p 1,093.00p 1,076.00p 1,080.00p 66343
02/08/2018 1,086.00p 1,088.00p 1,072.00p 1,088.00p 83753
01/08/2018 1,077.00p 1,094.00p 1,068.98p 1,086.00p 73927
31/07/2018 1,100.00p 1,100.00p 1,076.00p 1,086.00p 130088
30/07/2018 1,098.00p 1,098.00p 1,083.00p 1,088.00p 95601
27/07/2018 1,068.00p 1,091.00p 1,068.00p 1,084.00p 114579
26/07/2018 1,068.00p 1,076.22p 1,063.00p 1,076.00p 165603
25/07/2018 1,075.00p 1,080.00p 1,067.00p 1,077.00p 108099
24/07/2018 1,082.00p 1,086.00p 1,066.00p 1,075.00p 156570
23/07/2018 1,122.00p 1,122.00p 1,073.00p 1,077.00p 126156
20/07/2018 1,119.00p 1,129.00p 1,097.00p 1,121.00p 156140
19/07/2018 1,125.00p 1,133.00p 1,112.00p 1,127.00p 123453
18/07/2018 1,105.00p 1,128.00p 1,091.00p 1,127.00p 473856
17/07/2018 1,102.00p 1,102.00p 1,082.00p 1,083.00p 119477
16/07/2018 1,097.00p 1,097.00p 1,083.00p 1,093.00p 621128
13/07/2018 1,085.00p 1,110.00p 1,078.00p 1,096.00p 206705
12/07/2018 1,071.00p 1,079.00p 1,058.00p 1,078.00p 124178
11/07/2018 1,063.00p 1,070.00p 1,058.00p 1,070.00p 137067
10/07/2018 1,067.00p 1,071.00p 1,061.00p 1,070.00p 131775
09/07/2018 1,089.00p 1,089.00p 1,055.00p 1,060.00p 127809
06/07/2018 1,055.00p 1,073.00p 1,054.63p 1,068.00p 105562
05/07/2018 1,060.00p 1,066.00p 1,039.00p 1,052.00p 221395
04/07/2018 1,077.00p 1,087.00p 1,070.00p 1,075.00p 86656
03/07/2018 1,082.00p 1,082.00p 1,073.00p 1,080.00p 67960
02/07/2018 1,068.00p 1,088.00p 1,068.00p 1,073.00p 91860
29/06/2018 1,075.00p 1,083.00p 1,069.00p 1,080.00p 233083
28/06/2018 1,070.00p 1,080.40p 1,063.00p 1,075.00p 107094
27/06/2018 1,075.00p 1,080.00p 1,065.00p 1,071.00p 237811
26/06/2018 1,094.00p 1,109.00p 1,071.00p 1,080.00p 430190
25/06/2018 1,114.00p 1,114.00p 1,087.00p 1,092.00p 127091
22/06/2018 1,088.00p 1,112.00p 1,088.00p 1,112.00p 174808
21/06/2018 1,104.00p 1,106.00p 1,094.00p 1,095.00p 160722
20/06/2018 1,099.00p 1,109.00p 1,094.00p 1,107.00p 122962
19/06/2018 1,114.00p 1,114.00p 1,089.00p 1,096.00p 119940
18/06/2018 1,151.00p 1,151.00p 1,095.00p 1,115.00p 283013
15/06/2018 1,133.00p 1,170.00p 1,121.00p 1,151.00p 530908
14/06/2018 1,119.00p 1,134.00p 1,112.00p 1,127.00p 336212
13/06/2018 1,153.00p 1,153.00p 1,126.00p 1,126.00p 165287
12/06/2018 1,142.00p 1,142.00p 1,128.00p 1,140.00p 267783
11/06/2018 1,151.00p 1,151.00p 1,120.00p 1,133.00p 230764
08/06/2018 1,128.00p 1,153.00p 1,128.00p 1,140.00p 149145
07/06/2018 1,137.00p 1,143.00p 1,117.00p 1,130.00p 249410
06/06/2018 1,160.00p 1,160.00p 1,085.00p 1,131.00p 819479
05/06/2018 1,161.00p 1,166.00p 1,146.00p 1,165.00p 105953
04/06/2018 1,145.00p 1,176.00p 1,141.00p 1,157.00p 186084
01/06/2018 1,110.00p 1,142.00p 1,110.00p 1,135.00p 122878
31/05/2018 1,145.00p 1,145.00p 1,129.25p 1,137.00p 192103
30/05/2018 1,100.00p 1,125.00p 1,100.00p 1,125.00p 132351
29/05/2018 1,120.00p 1,131.00p 1,107.00p 1,108.00p 277667
25/05/2018 1,152.00p 1,152.00p 1,136.00p 1,140.00p 74071
24/05/2018 1,130.00p 1,146.00p 1,129.00p 1,133.00p 78916
23/05/2018 1,135.00p 1,143.00p 1,108.00p 1,129.00p 222379
22/05/2018 1,124.00p 1,139.00p 1,122.00p 1,130.00p 141323
21/05/2018 1,121.00p 1,130.00p 1,117.00p 1,121.00p 100067
18/05/2018 1,115.00p 1,121.00p 1,105.00p 1,117.00p 64571
17/05/2018 1,101.00p 1,113.00p 1,101.00p 1,112.00p 116068
16/05/2018 1,104.00p 1,119.00p 1,101.00p 1,105.00p 137797
15/05/2018 1,132.00p 1,132.00p 1,103.00p 1,103.00p 163290
14/05/2018 1,131.00p 1,139.00p 1,121.00p 1,121.00p 139742
11/05/2018 1,117.00p 1,138.00p 1,116.00p 1,128.00p 196816
10/05/2018 1,123.00p 1,129.77p 1,110.00p 1,113.00p 287582
09/05/2018 1,105.00p 1,117.00p 1,098.00p 1,112.00p 455173
08/05/2018 1,097.00p 1,104.00p 1,092.00p 1,100.00p 201816
04/05/2018 1,107.00p 1,110.00p 1,089.00p 1,090.00p 93501
03/05/2018 1,107.00p 1,107.00p 1,096.00p 1,098.00p 146279
02/05/2018 1,135.00p 1,135.00p 1,095.54p 1,100.00p 188724
01/05/2018 1,099.00p 1,125.00p 1,099.00p 1,117.00p 87214
30/04/2018 1,082.00p 1,118.00p 1,079.92p 1,109.00p 191017
27/04/2018 1,067.00p 1,092.00p 1,062.46p 1,078.00p 136396
26/04/2018 1,042.00p 1,073.00p 1,042.00p 1,069.00p 136922
25/04/2018 1,040.00p 1,057.00p 1,037.00p 1,050.00p 171773
24/04/2018 1,046.00p 1,058.00p 1,031.00p 1,047.00p 190841
23/04/2018 1,012.00p 1,038.00p 1,008.63p 1,038.00p 208744
20/04/2018 995.00p 1,023.00p 995.00p 1,018.00p 86295
19/04/2018 995.00p 1,021.00p 995.00p 1,010.00p 184419
18/04/2018 989.00p 1,019.00p 989.00p 1,013.00p 163453
17/04/2018 996.00p 1,008.00p 990.00p 990.00p 185046
16/04/2018 985.50p 1,012.00p 985.50p 992.50p 115314
13/04/2018 984.50p 1,016.00p 984.50p 1,004.00p 132054
12/04/2018 998.00p 1,002.00p 990.00p 1,002.00p 71686
11/04/2018 1,002.00p 1,006.00p 992.50p 998.50p 65951
10/04/2018 1,027.00p 1,034.00p 995.00p 997.00p 98496
09/04/2018 1,024.00p 1,032.54p 1,016.00p 1,025.00p 116667
06/04/2018 1,007.00p 1,025.00p 1,003.00p 1,017.00p 87226
05/04/2018 999.50p 1,008.00p 998.00p 1,006.00p 94866
04/04/2018 986.00p 1,001.00p 979.00p 1,001.00p 140801
03/04/2018 997.00p 1,003.00p 973.50p 995.50p 144657
29/03/2018 979.00p 1,001.00p 979.00p 992.00p 138652
28/03/2018 988.00p 994.50p 979.50p 988.00p 77405
27/03/2018 967.50p 992.00p 963.50p 984.00p 156792
26/03/2018 981.00p 982.50p 957.00p 957.00p 96706
23/03/2018 1,004.00p 1,004.00p 978.00p 978.00p 168945
22/03/2018 1,020.00p 1,020.00p 988.50p 993.00p 150636
21/03/2018 1,010.00p 1,011.00p 996.00p 996.50p 195038
20/03/2018 992.00p 1,019.00p 980.00p 1,008.00p 200005
19/03/2018 950.50p 1,005.00p 950.50p 999.00p 111758
16/03/2018 1,001.00p 1,001.00p 970.00p 970.00p 594381
15/03/2018 991.00p 991.00p 968.00p 981.00p 158560
14/03/2018 990.00p 990.00p 964.00p 971.50p 94508
13/03/2018 962.00p 989.50p 962.00p 968.50p 198616
12/03/2018 979.00p 979.50p 961.50p 970.50p 363196
09/03/2018 978.50p 978.50p 957.50p 974.50p 89432
08/03/2018 942.00p 963.00p 942.00p 959.50p 200246
07/03/2018 939.00p 948.50p 934.50p 945.50p 131087
06/03/2018 950.50p 952.00p 934.50p 942.50p 109294
05/03/2018 944.00p 945.50p 937.50p 942.00p 156017
02/03/2018 925.50p 949.50p 924.50p 941.50p 119339
01/03/2018 953.00p 966.50p 943.00p 945.50p 134646
28/02/2018 952.00p 960.50p 942.00p 948.50p 294756
27/02/2018 977.00p 984.00p 951.50p 952.00p 179952
26/02/2018 982.00p 993.00p 978.00p 981.50p 84162
23/02/2018 938.50p 980.50p 938.50p 970.00p 90616
22/02/2018 943.50p 963.00p 939.00p 961.50p 190405
21/02/2018 960.00p 971.00p 959.50p 960.00p 78940
20/02/2018 971.50p 974.50p 961.50p 968.50p 172580
19/02/2018 963.00p 971.50p 961.50p 964.50p 125570
16/02/2018 947.50p 972.00p 947.00p 970.50p 160307
15/02/2018 950.00p 954.50p 935.00p 945.00p 109321
14/02/2018 951.00p 956.00p 937.00p 937.00p 99837
13/02/2018 944.00p 959.00p 938.00p 940.50p 94668
12/02/2018 946.00p 953.50p 931.50p 948.50p 112438
09/02/2018 942.00p 942.00p 920.00p 929.50p 112967
08/02/2018 965.00p 975.00p 940.00p 941.50p 155692
07/02/2018 942.50p 971.00p 931.50p 962.50p 199149
06/02/2018 947.50p 950.50p 928.00p 928.00p 324149
05/02/2018 980.50p 986.00p 959.50p 959.50p 147317

*Close Price adjusted for both dividends and splits