Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/02/2018 980.50p 986.00p 959.50p 959.50p 147317
02/02/2018 1,013.00p 1,014.00p 988.50p 990.00p 216021
01/02/2018 1,030.00p 1,040.50p 1,010.00p 1,013.00p 156849
31/01/2018 1,018.00p 1,035.00p 1,003.00p 1,035.00p 277937
30/01/2018 1,016.00p 1,019.00p 999.00p 1,009.00p 247182
29/01/2018 1,009.00p 1,021.00p 996.00p 1,015.00p 250672
26/01/2018 988.00p 1,019.00p 984.50p 1,008.00p 202359
25/01/2018 984.00p 1,004.00p 984.00p 992.00p 180853
24/01/2018 996.00p 999.50p 982.00p 990.00p 127401
23/01/2018 988.00p 993.00p 968.50p 992.50p 333105
22/01/2018 1,007.00p 1,007.00p 976.00p 988.00p 119784
19/01/2018 984.00p 987.50p 978.00p 985.00p 145514
18/01/2018 981.50p 991.00p 971.78p 986.00p 213905
17/01/2018 981.00p 996.00p 961.00p 978.00p 232526
16/01/2018 962.50p 968.00p 955.50p 964.50p 476404
15/01/2018 951.50p 964.00p 942.00p 951.50p 61858
12/01/2018 970.50p 981.00p 960.00p 960.50p 139708
11/01/2018 986.50p 991.50p 957.50p 963.50p 151903
10/01/2018 1,029.00p 1,029.00p 999.00p 1,002.00p 160219
09/01/2018 1,016.00p 1,021.00p 1,004.00p 1,010.00p 126222
08/01/2018 1,010.00p 1,016.00p 1,001.33p 1,016.00p 144326
05/01/2018 982.50p 1,019.00p 981.00p 1,013.00p 222566
04/01/2018 964.00p 986.50p 964.00p 986.50p 134886
03/01/2018 982.50p 988.00p 976.00p 987.50p 43899
02/01/2018 990.00p 1,000.00p 968.50p 980.50p 109729
29/12/2017 997.00p 1,014.00p 993.50p 1,002.00p 58815
28/12/2017 996.50p 999.00p 985.50p 997.00p 83412
27/12/2017 984.50p 993.00p 977.00p 993.00p 92253
22/12/2017 978.50p 986.60p 970.50p 982.00p 64373
21/12/2017 969.50p 978.00p 962.00p 978.00p 115442
20/12/2017 950.00p 967.50p 950.00p 964.50p 105784
19/12/2017 960.50p 974.00p 954.00p 959.50p 140512
18/12/2017 955.00p 958.00p 945.26p 951.50p 227400
15/12/2017 933.00p 960.08p 929.50p 960.00p 853337
14/12/2017 924.50p 927.50p 902.50p 927.50p 207744
13/12/2017 901.50p 923.00p 900.00p 920.50p 391213
12/12/2017 927.00p 932.00p 899.00p 923.00p 404882
11/12/2017 972.00p 972.00p 918.50p 931.50p 214013
08/12/2017 933.50p 963.00p 933.50p 961.50p 194464
07/12/2017 953.00p 953.00p 928.00p 939.00p 171877
06/12/2017 935.00p 951.50p 928.00p 932.00p 150449
05/12/2017 926.00p 943.50p 926.00p 941.50p 131713
04/12/2017 932.00p 934.08p 897.23p 926.50p 132417
01/12/2017 942.50p 950.87p 926.00p 928.00p 107140
30/11/2017 948.50p 948.50p 925.00p 932.00p 172277
29/11/2017 933.00p 934.50p 927.50p 931.50p 246656
28/11/2017 925.00p 937.50p 925.00p 931.50p 121756
27/11/2017 952.50p 956.58p 931.22p 931.50p 156448
24/11/2017 945.00p 950.50p 935.50p 945.00p 116160
23/11/2017 941.50p 952.00p 938.50p 942.50p 46667
22/11/2017 956.00p 963.50p 947.00p 947.50p 131641
21/11/2017 936.50p 963.50p 936.50p 953.50p 153661
20/11/2017 958.50p 970.50p 942.22p 942.50p 101379
17/11/2017 966.00p 970.55p 949.50p 958.50p 285005
16/11/2017 939.00p 959.00p 938.00p 957.00p 146418
15/11/2017 931.00p 931.00p 913.00p 926.00p 168233
14/11/2017 911.50p 928.00p 911.50p 925.50p 149708
13/11/2017 944.00p 944.00p 911.00p 913.00p 183053
10/11/2017 916.50p 936.50p 916.50p 925.00p 140901
09/11/2017 959.50p 959.50p 932.22p 932.50p 238755
08/11/2017 906.00p 972.00p 906.00p 959.50p 359689
07/11/2017 903.50p 910.27p 900.00p 906.00p 350992
06/11/2017 923.50p 923.50p 905.00p 910.00p 70702
03/11/2017 893.00p 910.50p 893.00p 909.50p 114581
02/11/2017 875.50p 903.50p 875.10p 900.00p 195221
01/11/2017 890.00p 898.50p 879.00p 895.00p 262269
31/10/2017 880.00p 887.00p 874.50p 885.00p 249161
30/10/2017 865.00p 882.50p 851.73p 879.00p 139411
27/10/2017 867.00p 867.00p 854.00p 864.50p 74453
26/10/2017 854.50p 865.00p 854.50p 863.50p 111730
25/10/2017 850.00p 871.50p 850.00p 861.50p 111756
24/10/2017 865.00p 878.00p 858.00p 867.00p 486128
23/10/2017 911.00p 911.00p 877.00p 883.00p 507277
20/10/2017 901.50p 917.00p 899.00p 911.00p 347511
19/10/2017 936.50p 936.50p 893.50p 917.00p 365776
18/10/2017 908.50p 944.00p 908.50p 939.50p 80547
17/10/2017 896.00p 931.00p 896.00p 931.00p 163384
16/10/2017 885.00p 906.00p 885.00p 900.50p 140983
13/10/2017 933.50p 933.50p 898.00p 899.00p 472362
12/10/2017 907.00p 916.50p 902.50p 914.00p 74864
11/10/2017 879.00p 916.00p 879.00p 903.00p 109554
10/10/2017 908.00p 908.00p 897.00p 900.00p 106863
09/10/2017 897.50p 913.00p 897.50p 906.00p 105595
06/10/2017 900.00p 909.00p 897.50p 907.50p 164360
05/10/2017 872.00p 903.00p 872.00p 901.00p 73935
04/10/2017 891.00p 896.00p 885.50p 893.50p 68038
03/10/2017 900.00p 902.00p 889.00p 896.50p 55180
02/10/2017 909.00p 909.00p 884.50p 892.50p 103122
29/09/2017 880.00p 896.50p 873.50p 887.50p 158049
28/09/2017 860.00p 875.00p 860.00p 874.00p 74306
27/09/2017 866.50p 877.50p 866.50p 870.00p 142468
26/09/2017 866.50p 886.50p 866.50p 878.50p 63779
25/09/2017 875.50p 888.00p 875.00p 888.00p 75321
22/09/2017 890.00p 890.00p 877.00p 883.50p 81573
21/09/2017 893.50p 893.50p 876.50p 881.00p 90118
20/09/2017 881.00p 900.00p 881.00p 890.50p 71511
19/09/2017 889.50p 892.50p 883.50p 892.50p 58247
18/09/2017 892.50p 895.00p 883.50p 887.50p 91262
15/09/2017 900.00p 900.00p 874.00p 892.00p 244709
14/09/2017 866.00p 894.00p 866.00p 885.00p 125264
13/09/2017 891.50p 893.00p 874.50p 887.50p 144779
12/09/2017 909.00p 909.00p 880.50p 883.00p 114640
11/09/2017 862.50p 896.00p 862.50p 891.00p 69428
08/09/2017 899.50p 899.50p 876.50p 884.00p 43556
07/09/2017 889.50p 889.50p 878.00p 883.50p 78957
06/09/2017 901.00p 901.00p 877.50p 885.00p 70357
05/09/2017 875.00p 899.00p 875.00p 880.00p 95033
04/09/2017 861.00p 891.00p 861.00p 890.50p 75324
01/09/2017 894.50p 894.50p 874.00p 882.50p 94086
31/08/2017 855.00p 887.00p 855.00p 887.00p 184438
30/08/2017 886.00p 886.00p 864.00p 876.00p 80049
29/08/2017 854.50p 871.00p 849.00p 871.00p 80891
25/08/2017 874.00p 874.00p 855.00p 855.00p 70945
24/08/2017 868.00p 878.00p 866.00p 866.00p 52073
23/08/2017 879.50p 881.00p 861.50p 870.00p 83345
22/08/2017 872.50p 883.50p 872.50p 879.00p 61550
21/08/2017 870.50p 885.00p 870.00p 878.00p 45882
18/08/2017 878.00p 893.50p 878.00p 881.00p 67433
17/08/2017 924.00p 924.00p 895.00p 897.00p 80759
16/08/2017 891.50p 904.50p 891.50p 902.00p 104133
15/08/2017 884.50p 897.00p 884.50p 894.00p 79908
14/08/2017 881.50p 896.50p 879.50p 896.00p 47630
11/08/2017 884.50p 888.50p 878.50p 881.00p 88190
10/08/2017 897.00p 903.50p 888.00p 892.00p 89256
09/08/2017 868.50p 903.00p 868.50p 899.00p 103625
08/08/2017 907.50p 910.00p 899.50p 902.00p 76148
07/08/2017 901.50p 909.50p 900.50p 904.00p 117564
04/08/2017 916.00p 916.00p 898.00p 904.50p 53243
03/08/2017 882.50p 913.50p 881.00p 913.50p 86031
02/08/2017 913.00p 913.00p 896.50p 904.00p 145749
01/08/2017 910.50p 915.00p 903.00p 905.50p 186946
31/07/2017 919.50p 923.50p 910.00p 915.00p 130741
28/07/2017 920.00p 927.50p 904.50p 914.00p 134656
27/07/2017 920.00p 933.50p 920.00p 929.00p 114173
26/07/2017 899.50p 910.00p 899.50p 907.00p 143436
25/07/2017 909.50p 913.00p 902.50p 908.00p 183082
24/07/2017 893.00p 920.00p 893.00p 908.00p 187400
21/07/2017 882.50p 914.00p 880.50p 914.00p 195666
20/07/2017 890.00p 900.00p 888.50p 895.00p 105892
19/07/2017 899.50p 901.00p 890.00p 898.50p 95297
18/07/2017 872.50p 907.00p 871.50p 897.00p 144743
17/07/2017 882.00p 888.50p 872.50p 874.50p 65495
14/07/2017 871.00p 886.50p 871.00p 884.50p 104704
13/07/2017 863.50p 876.50p 858.50p 871.00p 180544
12/07/2017 862.00p 862.00p 844.00p 858.50p 182719
11/07/2017 857.00p 884.50p 847.00p 856.00p 195713
10/07/2017 860.00p 867.00p 853.50p 865.00p 147673
07/07/2017 862.50p 871.50p 858.50p 865.00p 114018
06/07/2017 866.50p 886.50p 857.50p 861.00p 153261
05/07/2017 882.50p 887.50p 876.50p 886.50p 115896
04/07/2017 885.00p 889.00p 872.00p 883.00p 79058
03/07/2017 894.50p 900.00p 878.00p 883.00p 201345
30/06/2017 890.00p 896.50p 875.50p 890.50p 237444
29/06/2017 885.50p 888.50p 877.00p 884.00p 200399
28/06/2017 896.00p 903.50p 881.00p 881.00p 176043
27/06/2017 903.50p 907.00p 897.50p 904.00p 165191
26/06/2017 921.00p 922.00p 906.50p 906.50p 125248
23/06/2017 914.50p 921.50p 907.50p 919.50p 181672
22/06/2017 927.50p 927.50p 915.00p 915.50p 173505
21/06/2017 919.50p 942.50p 909.50p 919.50p 207160
20/06/2017 942.50p 943.50p 923.00p 925.00p 177707
19/06/2017 931.50p 959.00p 931.50p 946.00p 132913
16/06/2017 920.00p 956.00p 914.50p 948.00p 648033
15/06/2017 944.00p 944.50p 911.50p 914.00p 302745
14/06/2017 920.50p 954.50p 920.50p 940.00p 278312
13/06/2017 914.50p 947.00p 914.50p 934.50p 683838
12/06/2017 906.50p 917.58p 897.43p 916.50p 215071
09/06/2017 912.00p 912.00p 885.50p 906.50p 288134
08/06/2017 875.00p 919.50p 870.00p 909.50p 349999
07/06/2017 861.00p 876.50p 848.50p 876.50p 370221
06/06/2017 860.00p 860.00p 840.50p 840.50p 360229
05/06/2017 866.50p 868.88p 852.00p 853.00p 101136
02/06/2017 860.00p 879.50p 858.50p 863.00p 129425
01/06/2017 861.00p 889.50p 861.00p 865.00p 184167
31/05/2017 864.50p 883.00p 859.06p 882.00p 243531
30/05/2017 873.50p 876.50p 861.00p 874.50p 158089
26/05/2017 863.00p 867.00p 859.00p 860.00p 153212
25/05/2017 874.00p 874.50p 861.00p 862.00p 160045
24/05/2017 862.00p 870.00p 849.65p 863.50p 154818
23/05/2017 847.50p 862.50p 847.50p 856.50p 139454
22/05/2017 856.00p 860.50p 855.00p 857.50p 128735
19/05/2017 865.50p 871.50p 851.00p 852.50p 146079
18/05/2017 869.50p 870.20p 841.50p 856.00p 283848
17/05/2017 876.00p 885.50p 868.50p 875.50p 397755
16/05/2017 867.00p 879.00p 867.00p 874.50p 251321
15/05/2017 866.50p 884.50p 866.50p 872.00p 181588
12/05/2017 866.00p 875.50p 864.50p 870.50p 113837
11/05/2017 863.00p 871.00p 857.00p 870.50p 597063
10/05/2017 871.00p 876.00p 864.50p 865.50p 134037
09/05/2017 878.00p 878.00p 867.00p 873.50p 236988
08/05/2017 871.50p 890.00p 868.50p 872.00p 338738
05/05/2017 867.00p 867.50p 859.00p 867.50p 117292
04/05/2017 871.00p 871.50p 861.50p 865.00p 141419
03/05/2017 873.00p 874.00p 866.00p 873.00p 126973
02/05/2017 867.50p 874.00p 859.00p 872.50p 212469
28/04/2017 887.00p 887.00p 860.00p 864.50p 268032
27/04/2017 870.00p 876.50p 855.00p 876.00p 143625
26/04/2017 839.50p 870.00p 839.50p 870.00p 187669
25/04/2017 847.00p 849.00p 832.00p 846.50p 170780
24/04/2017 839.00p 856.50p 827.00p 831.00p 246087

*Close Price adjusted for both dividends and splits