Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/02/2025 440.50p 446.50p 437.00p 439.50p 218999
25/02/2025 447.00p 448.00p 438.50p 440.50p 746903
24/02/2025 445.00p 456.50p 439.50p 440.00p 387317
21/02/2025 449.50p 454.00p 444.00p 448.50p 130078
20/02/2025 447.00p 451.50p 443.50p 449.00p 77340
19/02/2025 447.50p 452.00p 444.50p 446.50p 145648
18/02/2025 453.50p 454.50p 448.50p 448.50p 85111
17/02/2025 456.50p 460.50p 453.50p 453.50p 95075
14/02/2025 465.50p 473.50p 457.00p 457.00p 214226
13/02/2025 462.50p 469.00p 461.50p 465.50p 146345
12/02/2025 462.00p 478.00p 462.00p 464.00p 182700
11/02/2025 464.50p 474.50p 464.50p 469.50p 93270
10/02/2025 472.50p 476.00p 461.50p 473.50p 126790
07/02/2025 468.00p 475.50p 461.00p 462.00p 168667
06/02/2025 480.50p 482.00p 468.50p 471.00p 266539
05/02/2025 458.00p 472.50p 458.00p 469.50p 232174
04/02/2025 458.00p 468.50p 458.00p 462.50p 363793
03/02/2025 458.50p 468.50p 455.50p 468.50p 468349
31/01/2025 458.00p 470.95p 454.00p 469.50p 391796
30/01/2025 444.50p 460.00p 440.50p 459.00p 396722
29/01/2025 445.50p 445.50p 440.50p 445.00p 265008
28/01/2025 445.50p 445.50p 436.00p 443.50p 847445
27/01/2025 442.00p 442.50p 431.00p 438.50p 274109
24/01/2025 437.00p 440.00p 431.00p 433.50p 283355
23/01/2025 450.00p 451.50p 432.00p 434.50p 642272
22/01/2025 452.00p 459.03p 450.00p 450.00p 185369
21/01/2025 460.00p 461.92p 452.50p 456.00p 237486
20/01/2025 467.50p 478.00p 459.00p 460.50p 248497
17/01/2025 458.50p 478.50p 458.50p 478.50p 333300
16/01/2025 467.00p 468.50p 454.00p 468.50p 458128
15/01/2025 441.50p 460.50p 441.50p 456.00p 611062
14/01/2025 437.00p 439.00p 429.50p 432.50p 600431
13/01/2025 429.00p 437.50p 427.50p 427.50p 265789
10/01/2025 456.00p 456.00p 434.00p 436.00p 287148
09/01/2025 458.00p 458.00p 440.00p 450.50p 350155
08/01/2025 476.00p 478.50p 457.50p 459.00p 351207
07/01/2025 491.00p 493.50p 476.00p 476.00p 282936
06/01/2025 494.00p 498.50p 488.50p 495.00p 174947
03/01/2025 497.00p 497.00p 488.45p 491.50p 4234616
02/01/2025 494.00p 494.50p 484.50p 491.50p 317084
31/12/2024 489.00p 494.50p 488.00p 491.00p 147062
30/12/2024 493.50p 505.00p 483.50p 490.00p 224991
27/12/2024 490.00p 497.00p 490.00p 494.00p 166287
24/12/2024 500.00p 500.00p 485.50p 494.50p 79725
23/12/2024 493.50p 498.00p 489.00p 492.50p 121312
20/12/2024 490.50p 499.00p 488.50p 497.50p 558668
19/12/2024 502.00p 502.00p 489.50p 491.50p 316115
18/12/2024 502.00p 511.00p 502.00p 508.00p 292136
17/12/2024 505.00p 513.00p 500.00p 505.00p 223548
16/12/2024 517.00p 528.00p 508.00p 512.00p 117279
13/12/2024 518.00p 527.00p 516.00p 516.00p 152013
12/12/2024 521.00p 523.00p 517.00p 523.00p 127670
11/12/2024 527.00p 530.00p 519.00p 519.00p 234727
10/12/2024 526.00p 532.00p 525.00p 529.00p 192616
09/12/2024 544.00p 550.00p 526.00p 529.00p 263520
06/12/2024 560.00p 560.00p 544.00p 544.00p 168696
05/12/2024 550.00p 560.00p 545.00p 548.00p 209296
04/12/2024 555.00p 559.00p 545.00p 556.00p 149735
03/12/2024 552.00p 556.00p 547.00p 547.00p 317734
02/12/2024 569.00p 569.00p 552.00p 552.00p 570351
29/11/2024 564.00p 568.00p 560.00p 563.00p 735711
28/11/2024 558.00p 565.00p 558.00p 562.00p 47661
27/11/2024 551.00p 564.00p 550.00p 562.00p 142460
26/11/2024 547.00p 557.36p 547.00p 549.00p 1288481
25/11/2024 558.00p 561.00p 543.00p 559.00p 294997
22/11/2024 538.00p 557.00p 536.00p 545.00p 408082
21/11/2024 538.00p 540.30p 530.00p 539.00p 1363426
20/11/2024 550.00p 550.00p 530.00p 538.00p 1050919
19/11/2024 539.00p 543.00p 533.00p 542.00p 226363
18/11/2024 546.00p 548.75p 532.00p 537.00p 427283
15/11/2024 540.00p 551.00p 537.00p 546.00p 430083
14/11/2024 553.00p 553.00p 538.00p 540.00p 472998
13/11/2024 547.00p 549.00p 536.00p 540.00p 426775
12/11/2024 574.00p 574.00p 544.00p 544.00p 259348
11/11/2024 570.00p 574.00p 559.00p 561.00p 116337
08/11/2024 550.00p 564.00p 547.72p 560.00p 258854
07/11/2024 554.00p 554.00p 544.00p 551.00p 140410
06/11/2024 558.00p 561.00p 540.00p 542.00p 398226
05/11/2024 547.00p 556.00p 545.00p 548.00p 287998
04/11/2024 550.00p 560.00p 548.00p 548.00p 139272
01/11/2024 549.00p 560.00p 546.00p 557.00p 220907
31/10/2024 589.00p 589.00p 549.69p 553.00p 601807
30/10/2024 608.00p 626.00p 591.00p 592.00p 515516
29/10/2024 602.00p 612.00p 599.00p 612.00p 177742
28/10/2024 600.00p 600.00p 584.00p 600.00p 791022
25/10/2024 591.00p 591.00p 583.00p 586.00p 295093
24/10/2024 595.00p 599.00p 590.00p 593.00p 152772
23/10/2024 599.00p 599.00p 585.00p 593.00p 976784
22/10/2024 591.00p 594.40p 579.60p 591.00p 233608
21/10/2024 607.00p 610.00p 592.00p 592.00p 159517
18/10/2024 622.00p 622.00p 604.79p 607.00p 133087
17/10/2024 614.00p 619.00p 610.00p 612.00p 150387
16/10/2024 608.00p 622.00p 608.00p 611.00p 420266
15/10/2024 610.00p 625.00p 603.00p 606.00p 638113
14/10/2024 614.00p 633.00p 613.00p 620.00p 59817
11/10/2024 624.00p 630.00p 624.00p 626.00p 54412
10/10/2024 617.00p 635.00p 617.00p 624.00p 88132
09/10/2024 638.00p 638.00p 625.00p 630.00p 72917
08/10/2024 642.00p 642.00p 613.00p 623.00p 104027
07/10/2024 631.00p 641.00p 619.00p 630.00p 77144
04/10/2024 637.00p 643.00p 628.00p 628.00p 104528
03/10/2024 640.00p 648.00p 632.00p 636.00p 77460
02/10/2024 646.00p 647.00p 639.00p 639.00p 114233
01/10/2024 647.00p 663.00p 646.00p 655.00p 103129
30/09/2024 657.00p 661.00p 644.00p 650.00p 238410
27/09/2024 662.00p 662.00p 649.00p 661.00p 266127
26/09/2024 635.00p 653.00p 635.00p 648.00p 118004
25/09/2024 638.00p 659.00p 638.00p 639.00p 165009
24/09/2024 650.00p 661.00p 645.00p 649.00p 429657
23/09/2024 648.00p 654.00p 645.00p 653.00p 148788
20/09/2024 650.00p 659.00p 647.00p 648.00p 460330
19/09/2024 651.00p 659.00p 651.00p 658.00p 226963
18/09/2024 640.00p 648.00p 640.00p 648.00p 114548
17/09/2024 651.00p 659.00p 642.00p 644.00p 131627
16/09/2024 661.00p 664.00p 650.00p 650.00p 143098
13/09/2024 647.00p 663.00p 647.00p 663.00p 147254
12/09/2024 638.00p 651.00p 638.00p 647.00p 142606
11/09/2024 654.00p 655.00p 635.00p 639.00p 265610
10/09/2024 626.00p 654.00p 626.00p 652.00p 139853
09/09/2024 645.00p 645.00p 632.00p 641.00p 110523
06/09/2024 632.00p 643.00p 631.85p 641.00p 166280
05/09/2024 620.00p 645.00p 615.00p 638.00p 245969
04/09/2024 600.00p 626.00p 600.00p 624.00p 168697
03/09/2024 621.00p 625.00p 606.00p 611.00p 155161
02/09/2024 604.00p 624.00p 604.00p 619.00p 78933
30/08/2024 612.00p 625.00p 612.00p 617.00p 310507
29/08/2024 626.00p 627.00p 606.00p 608.00p 156432
28/08/2024 622.00p 630.00p 621.00p 621.00p 105530
27/08/2024 624.00p 641.00p 624.00p 631.00p 179246
23/08/2024 629.00p 638.00p 623.00p 638.00p 179613
22/08/2024 615.00p 632.00p 615.00p 627.00p 207975
21/08/2024 621.00p 630.00p 615.00p 630.00p 263488
20/08/2024 617.00p 622.00p 605.00p 621.00p 105345
19/08/2024 610.00p 620.00p 610.00p 617.00p 91993
16/08/2024 606.00p 618.00p 606.00p 612.00p 83827
15/08/2024 615.00p 624.00p 613.00p 618.00p 203117
14/08/2024 627.00p 627.00p 613.00p 617.00p 433711
13/08/2024 616.00p 621.00p 613.00p 613.00p 191527
12/08/2024 609.00p 615.00p 601.00p 615.00p 130809
09/08/2024 588.00p 616.00p 588.00p 609.00p 212760
08/08/2024 598.00p 604.00p 590.00p 598.00p 655270
07/08/2024 595.00p 607.00p 593.00p 606.00p 367453
06/08/2024 596.00p 607.95p 585.00p 590.00p 201658
05/08/2024 591.00p 601.00p 586.00p 595.00p 258749
02/08/2024 634.00p 634.00p 611.40p 613.00p 246615
01/08/2024 620.00p 630.00p 610.00p 624.00p 404731
31/07/2024 633.00p 636.00p 612.00p 612.00p 596609
30/07/2024 612.00p 630.35p 612.00p 620.00p 335640
29/07/2024 620.00p 632.00p 615.26p 622.00p 156098
26/07/2024 605.00p 626.00p 603.00p 618.00p 142229
25/07/2024 613.00p 613.00p 593.00p 604.00p 136470
24/07/2024 605.00p 608.52p 599.00p 601.00p 89254
23/07/2024 615.00p 615.00p 599.00p 604.00p 185385
22/07/2024 620.00p 623.00p 601.00p 601.00p 106675
19/07/2024 630.00p 646.00p 617.00p 617.00p 311565
18/07/2024 631.00p 633.00p 622.00p 626.00p 274586
17/07/2024 640.00p 640.00p 613.00p 621.00p 524570
16/07/2024 623.00p 644.00p 623.00p 625.00p 183229
15/07/2024 615.00p 638.00p 615.00p 638.00p 145931
12/07/2024 649.00p 649.00p 623.00p 625.00p 182378
11/07/2024 624.00p 645.00p 616.00p 645.00p 186357
10/07/2024 609.00p 618.00p 605.00p 618.00p 201290
09/07/2024 601.00p 607.00p 600.00p 606.00p 227795
08/07/2024 603.00p 607.00p 590.00p 595.00p 213326
05/07/2024 568.00p 604.00p 568.00p 604.00p 273078
04/07/2024 585.00p 592.00p 576.00p 580.00p 152772
03/07/2024 593.00p 602.00p 586.21p 599.00p 187276
02/07/2024 593.00p 599.00p 588.00p 588.00p 128080
01/07/2024 599.00p 603.00p 592.00p 595.00p 149445
28/06/2024 589.00p 596.00p 584.00p 594.00p 311811
27/06/2024 579.00p 587.00p 575.00p 586.00p 110540
26/06/2024 582.00p 589.00p 572.00p 578.00p 171489
25/06/2024 588.00p 592.00p 577.00p 579.00p 92562
24/06/2024 588.00p 600.51p 577.00p 588.00p 316040
21/06/2024 580.00p 589.00p 572.00p 589.00p 1008512
20/06/2024 585.00p 585.00p 568.00p 584.00p 166408
19/06/2024 586.00p 586.00p 572.00p 572.00p 181719
18/06/2024 572.00p 581.00p 560.04p 580.00p 259893
17/06/2024 556.00p 572.00p 556.00p 561.00p 183539
14/06/2024 561.00p 570.00p 560.00p 564.00p 112758
13/06/2024 568.00p 576.00p 566.00p 569.00p 452974
12/06/2024 544.00p 583.00p 544.00p 580.00p 336100
11/06/2024 564.00p 572.12p 551.00p 554.00p 153580
10/06/2024 561.00p 573.00p 561.00p 565.00p 127444
07/06/2024 581.00p 591.00p 568.00p 572.00p 564425
06/06/2024 585.00p 597.00p 583.00p 593.00p 256985
05/06/2024 541.00p 589.00p 541.00p 585.00p 434180
04/06/2024 549.00p 558.00p 543.63p 551.00p 323033
03/06/2024 540.00p 557.67p 540.00p 554.00p 300902
31/05/2024 542.00p 549.00p 533.00p 535.00p 431902
30/05/2024 533.00p 555.00p 533.00p 545.00p 172119
29/05/2024 555.00p 555.00p 528.00p 534.00p 219741
28/05/2024 536.00p 555.00p 536.00p 542.00p 286961
24/05/2024 529.00p 549.00p 529.00p 546.00p 142530
23/05/2024 535.00p 544.00p 535.00p 542.00p 128001
22/05/2024 551.00p 551.00p 538.00p 544.00p 150638
21/05/2024 564.00p 564.00p 548.00p 551.00p 202735
20/05/2024 551.00p 565.00p 551.00p 556.00p 177252
17/05/2024 563.00p 568.00p 558.00p 562.00p 191313
16/05/2024 556.00p 565.96p 556.00p 565.00p 98732

*Close Price adjusted for both dividends and splits