Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/09/2025 401.00p 404.50p 399.50p 401.50p 982928
29/08/2025 405.50p 408.00p 400.00p 400.00p 169189
28/08/2025 406.00p 410.00p 402.50p 405.50p 212706
27/08/2025 407.00p 414.00p 404.50p 409.00p 281989
26/08/2025 412.00p 414.00p 405.00p 407.00p 1956679
22/08/2025 412.00p 415.40p 409.50p 412.50p 237438
21/08/2025 424.00p 424.00p 413.00p 414.00p 309057
20/08/2025 405.50p 419.00p 405.00p 418.50p 356010
19/08/2025 416.00p 420.50p 406.00p 406.50p 279936
18/08/2025 422.00p 425.00p 412.00p 415.50p 2624094
15/08/2025 420.50p 425.00p 419.50p 421.00p 393901
14/08/2025 416.00p 422.00p 416.00p 420.00p 415491
13/08/2025 416.00p 421.00p 416.00p 419.50p 306534
12/08/2025 421.50p 423.50p 414.00p 419.00p 588199
11/08/2025 416.50p 429.00p 416.50p 421.00p 634734
08/08/2025 407.00p 427.50p 407.00p 426.00p 451375
07/08/2025 419.00p 419.00p 411.50p 417.00p 366181
06/08/2025 395.50p 414.00p 395.50p 412.50p 280889
05/08/2025 407.00p 407.00p 397.50p 405.00p 730012
04/08/2025 390.50p 400.50p 390.50p 397.50p 370634
01/08/2025 390.50p 399.50p 390.50p 397.00p 496007
31/07/2025 407.00p 407.00p 392.50p 397.50p 375218
30/07/2025 404.50p 404.53p 390.50p 398.50p 2425011
29/07/2025 394.00p 400.00p 394.00p 395.50p 639497
28/07/2025 406.00p 410.50p 396.50p 397.00p 480186
25/07/2025 404.00p 414.50p 396.50p 406.00p 2406678
24/07/2025 396.50p 411.50p 396.50p 406.00p 588465
23/07/2025 403.00p 409.50p 403.00p 405.00p 834767
22/07/2025 403.50p 408.00p 401.00p 407.50p 445905
21/07/2025 395.00p 407.00p 394.00p 405.50p 809189
18/07/2025 394.50p 398.18p 392.00p 395.00p 256906
17/07/2025 392.00p 396.50p 391.50p 392.50p 992566
16/07/2025 392.00p 398.00p 377.00p 395.00p 538734
15/07/2025 403.50p 408.00p 397.00p 397.00p 320478
14/07/2025 405.00p 405.00p 395.50p 402.00p 370973
11/07/2025 396.00p 398.50p 389.00p 396.00p 1624249
10/07/2025 389.50p 400.50p 389.50p 396.00p 263737
09/07/2025 397.00p 403.00p 389.00p 398.50p 499857
08/07/2025 389.50p 397.50p 389.50p 396.00p 863188
07/07/2025 403.50p 403.50p 389.00p 397.00p 263353
04/07/2025 389.00p 395.00p 389.00p 394.00p 2313943
03/07/2025 394.50p 401.50p 390.00p 391.50p 2487376
02/07/2025 417.00p 431.50p 407.50p 408.00p 871834
01/07/2025 420.00p 426.50p 418.49p 426.50p 435186
30/06/2025 429.00p 432.50p 420.50p 420.50p 654990
27/06/2025 416.00p 430.50p 416.00p 425.50p 741852
26/06/2025 411.50p 420.00p 408.00p 418.50p 1847476
25/06/2025 418.50p 424.00p 410.00p 411.50p 828993
24/06/2025 425.50p 429.00p 421.50p 421.50p 1633064
23/06/2025 434.00p 434.00p 415.00p 418.50p 286154
20/06/2025 416.00p 429.50p 416.00p 427.50p 946662
19/06/2025 416.00p 425.50p 415.09p 425.00p 2883536
18/06/2025 404.50p 423.00p 404.50p 423.00p 223689
17/06/2025 405.50p 414.50p 405.50p 412.50p 217646
16/06/2025 416.00p 416.00p 404.00p 414.50p 372566
13/06/2025 399.50p 412.00p 399.50p 407.50p 250498
12/06/2025 417.00p 417.00p 402.00p 408.50p 306572
11/06/2025 416.00p 416.00p 408.50p 411.50p 249046
10/06/2025 398.00p 415.00p 398.00p 415.00p 204161
09/06/2025 395.00p 408.50p 395.00p 406.50p 596904
06/06/2025 396.50p 403.00p 394.00p 402.50p 562811
05/06/2025 405.00p 412.00p 395.37p 399.00p 609062
04/06/2025 411.50p 417.50p 405.50p 405.50p 513296
03/06/2025 416.00p 419.50p 411.00p 414.00p 159573
02/06/2025 412.00p 423.50p 409.50p 413.50p 246287
30/05/2025 420.00p 421.50p 410.00p 417.00p 771279
29/05/2025 420.50p 422.50p 403.00p 420.00p 1879977
28/05/2025 406.00p 413.00p 405.50p 412.50p 714906
27/05/2025 410.00p 415.50p 405.00p 406.50p 468947
23/05/2025 408.50p 419.00p 400.00p 405.00p 481316
22/05/2025 404.00p 419.00p 403.00p 414.50p 539785
21/05/2025 410.00p 422.00p 400.50p 409.50p 650704
20/05/2025 423.50p 423.50p 413.00p 420.00p 371309
19/05/2025 419.00p 426.50p 410.00p 420.00p 663350
16/05/2025 435.50p 435.50p 397.41p 425.00p 2668261
15/05/2025 456.50p 456.50p 445.50p 454.00p 160140
14/05/2025 440.50p 449.50p 440.50p 447.50p 145113
13/05/2025 440.50p 452.00p 440.50p 445.00p 204306
12/05/2025 455.50p 457.00p 444.39p 448.00p 351067
09/05/2025 448.00p 453.50p 441.50p 452.50p 131065
08/05/2025 454.00p 454.00p 442.50p 443.50p 263922
07/05/2025 440.00p 451.50p 440.00p 448.00p 339695
06/05/2025 459.00p 459.00p 443.37p 450.50p 187667
02/05/2025 453.50p 455.00p 448.00p 449.00p 114879
01/05/2025 445.50p 451.50p 444.00p 451.50p 177459
30/04/2025 443.50p 448.50p 438.50p 444.50p 220373
29/04/2025 435.00p 447.50p 435.00p 442.50p 404344
28/04/2025 431.50p 439.00p 431.50p 437.00p 295014
25/04/2025 429.00p 435.50p 428.50p 432.00p 816407
24/04/2025 438.00p 439.00p 425.50p 428.00p 301734
23/04/2025 449.00p 449.00p 436.00p 437.50p 177564
22/04/2025 430.00p 444.00p 424.50p 440.00p 1285546
17/04/2025 427.50p 430.50p 419.50p 428.00p 316323
16/04/2025 425.50p 428.50p 422.50p 426.50p 307343
15/04/2025 419.50p 431.00p 419.50p 428.00p 546373
14/04/2025 403.00p 422.00p 400.50p 422.00p 337609
11/04/2025 397.50p 403.00p 390.48p 400.00p 769105
10/04/2025 409.50p 415.50p 394.00p 395.00p 485628
09/04/2025 392.50p 395.00p 379.50p 381.00p 795973
08/04/2025 385.50p 408.00p 384.00p 402.00p 512856
07/04/2025 400.00p 407.00p 382.50p 389.00p 421829
04/04/2025 439.50p 439.50p 408.00p 413.00p 1223057
03/04/2025 419.00p 434.50p 411.50p 432.50p 773724
02/04/2025 422.00p 422.00p 406.50p 414.00p 1209595
01/04/2025 412.00p 420.50p 411.50p 414.50p 633884
31/03/2025 424.50p 426.00p 415.00p 415.00p 388872
28/03/2025 425.50p 434.50p 425.50p 427.00p 187621
27/03/2025 433.00p 436.50p 424.50p 424.50p 1341410
26/03/2025 440.50p 440.50p 431.50p 435.00p 314786
25/03/2025 422.00p 433.50p 422.00p 432.00p 757949
24/03/2025 440.00p 440.00p 424.00p 424.50p 230341
21/03/2025 429.00p 434.00p 428.00p 430.00p 905520
20/03/2025 443.00p 443.00p 431.00p 431.00p 432036
19/03/2025 428.00p 438.50p 428.00p 432.50p 210703
18/03/2025 437.50p 441.00p 433.50p 435.00p 227424
17/03/2025 430.00p 438.50p 430.00p 437.00p 191850
14/03/2025 420.50p 435.50p 418.00p 432.50p 199834
13/03/2025 422.50p 425.00p 416.00p 420.00p 167463
12/03/2025 432.00p 432.00p 418.00p 424.00p 143745
11/03/2025 419.00p 435.50p 419.00p 422.00p 334394
10/03/2025 420.00p 431.50p 420.00p 426.00p 214428
07/03/2025 417.50p 424.50p 403.00p 423.50p 418586
06/03/2025 421.00p 421.00p 405.50p 410.50p 430332
05/03/2025 427.50p 427.50p 411.00p 411.00p 273248
04/03/2025 430.00p 430.00p 417.50p 420.50p 372890
03/03/2025 428.00p 435.00p 422.00p 424.50p 316438
28/02/2025 428.00p 436.00p 428.00p 432.00p 601805
27/02/2025 436.50p 438.50p 430.00p 434.50p 241502
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

*Close Price adjusted for both dividends and splits