Workspace Group PLC WKP
LSE · United Kingdom · Finance
GBp 358.00-16.00 (-4.28%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 358.00 | -4.28% | GBp 367.20 | GBp 374.20 | GBp 356.80 | 333.64K |
| 2026-09-30 | GBp 374.00 | +1.47% | GBp 369.60 | GBp 378.20 | GBp 367.24 | 1.89M |
| 2026-09-29 | GBp 368.60 | +1.54% | GBp 369.20 | GBp 370.40 | GBp 355.40 | 1.53M |
| 2026-09-28 | GBp 363.00 | +1.68% | GBp 363.80 | GBp 364.60 | GBp 348.80 | 1.44M |
| 2026-09-25 | GBp 357.00 | +1.59% | GBp 351.40 | GBp 357.80 | GBp 347.20 | 205.02K |
| 2026-09-24 | GBp 351.40 | -1.29% | GBp 355.80 | GBp 356.80 | GBp 346.00 | 1.38M |
| 2026-09-23 | GBp 356.00 | -1.66% | GBp 359.40 | GBp 369.20 | GBp 350.00 | 161.85K |
| 2026-09-22 | GBp 362.00 | -1.20% | GBp 366.40 | GBp 367.00 | GBp 359.80 | 178.11K |
| 2026-09-21 | GBp 366.40 | +1.72% | GBp 353.60 | GBp 366.60 | GBp 351.60 | 159.26K |
| 2026-09-18 | GBp 360.20 | -0.88% | GBp 355.20 | GBp 368.60 | GBp 355.00 | 657.78K |
| 2026-09-17 | GBp 363.40 | -0.76% | GBp 357.60 | GBp 373.20 | GBp 357.60 | 164.11K |
| 2026-09-16 | GBp 366.20 | +2.46% | GBp 355.00 | GBp 366.20 | GBp 352.80 | 233.27K |
| 2026-09-15 | GBp 357.40 | +2.11% | GBp 349.80 | GBp 359.60 | GBp 347.20 | 167.66K |
| 2026-09-14 | GBp 350.00 | -2.78% | GBp 360.60 | GBp 367.80 | GBp 349.40 | 321.98K |
| 2026-09-11 | GBp 360.00 | -0.61% | GBp 371.00 | GBp 371.00 | GBp 357.20 | 158.50K |
| 2026-09-10 | GBp 362.20 | +1.86% | GBp 354.00 | GBp 363.00 | GBp 354.00 | 398.97K |
| 2026-09-09 | GBp 355.60 | -4.10% | GBp 364.20 | GBp 377.80 | GBp 355.60 | 570.09K |
| 2026-09-08 | GBp 370.80 | +1.64% | GBp 362.00 | GBp 373.60 | GBp 358.00 | 437.99K |
| 2026-09-07 | GBp 364.80 | -1.51% | GBp 362.80 | GBp 372.40 | GBp 362.20 | 198.35K |
| 2026-09-04 | GBp 370.40 | +1.15% | GBp 366.80 | GBp 372.40 | GBp 366.60 | 258.52K |
| 2026-09-03 | GBp 366.20 | +1.22% | GBp 362.00 | GBp 367.40 | GBp 359.00 | 232.99K |
| 2026-09-02 | GBp 361.80 | -2.27% | GBp 361.20 | GBp 375.40 | GBp 361.20 | 634.31K |
| 2026-09-01 | GBp 370.20 | -2.06% | GBp 378.00 | GBp 378.00 | GBp 361.00 | 917.38K |
| 2026-08-28 | GBp 378.00 | +2.83% | GBp 364.00 | GBp 378.00 | GBp 363.60 | 1.70M |
| 2026-08-27 | GBp 367.60 | +0.38% | GBp 363.80 | GBp 369.00 | GBp 357.40 | 224.22K |
| 2026-08-26 | GBp 366.20 | +0.83% | GBp 366.80 | GBp 368.40 | GBp 358.20 | 218.96K |
| 2026-08-25 | GBp 363.20 | +0.67% | GBp 360.00 | GBp 364.60 | GBp 359.00 | 216.71K |
| 2026-08-24 | GBp 360.80 | -0.06% | GBp 352.20 | GBp 364.00 | GBp 352.20 | 284.84K |
| 2026-08-21 | GBp 361.00 | +1.40% | GBp 363.00 | GBp 363.00 | GBp 350.20 | 256.02K |
| 2026-08-20 | GBp 356.00 | +0.85% | GBp 359.80 | GBp 359.80 | GBp 348.60 | 298.11K |
| 2026-08-19 | GBp 353.00 | -0.84% | GBp 350.60 | GBp 363.80 | GBp 346.20 | 257.17K |
| 2026-08-18 | GBp 356.00 | -1.82% | GBp 360.00 | GBp 363.80 | GBp 356.00 | 301.97K |
| 2026-08-17 | GBp 362.60 | -0.93% | GBp 364.20 | GBp 371.40 | GBp 360.60 | 317.43K |
| 2026-08-14 | GBp 366.00 | -1.08% | GBp 368.20 | GBp 371.20 | GBp 365.00 | 264.39K |
| 2026-08-13 | GBp 370.00 | +1.37% | GBp 366.20 | GBp 372.00 | GBp 364.40 | 195.72K |
| 2026-08-12 | GBp 365.00 | +0.55% | GBp 364.00 | GBp 369.60 | GBp 356.80 | 170.05K |
| 2026-08-11 | GBp 363.00 | +0.50% | GBp 362.60 | GBp 366.40 | GBp 354.60 | 157.59K |
| 2026-08-10 | GBp 361.20 | -0.55% | GBp 365.40 | GBp 365.40 | GBp 355.20 | 191.61K |
| 2026-08-07 | GBp 363.20 | +0.83% | GBp 361.80 | GBp 365.60 | GBp 357.40 | 179.77K |
| 2026-08-06 | GBp 360.20 | -1.04% | GBp 360.20 | GBp 367.00 | GBp 356.60 | 193.98K |
| 2026-08-05 | GBp 364.00 | +0.83% | GBp 361.20 | GBp 364.80 | GBp 352.40 | 256.50K |
| 2026-08-04 | GBp 361.00 | +0.56% | GBp 358.80 | GBp 363.80 | GBp 350.40 | 179.64K |
| 2026-08-03 | GBp 359.00 | +2.34% | GBp 354.60 | GBp 362.60 | GBp 350.40 | 289.39K |
| 2026-07-31 | GBp 350.80 | +0.98% | GBp 353.40 | GBp 355.80 | GBp 345.40 | 371.79K |
| 2026-07-30 | GBp 347.40 | -1.64% | GBp 350.20 | GBp 356.40 | GBp 347.40 | 292.31K |
| 2026-07-29 | GBp 353.20 | +0.11% | GBp 357.00 | GBp 358.20 | GBp 345.80 | 426.31K |
| 2026-07-28 | GBp 352.80 | +0.63% | GBp 352.00 | GBp 355.60 | GBp 347.80 | 197.76K |
| 2026-07-27 | GBp 350.60 | +0.40% | GBp 354.20 | GBp 357.20 | GBp 349.60 | 701.94K |
| 2026-07-24 | GBp 349.20 | -0.51% | GBp 348.80 | GBp 357.60 | GBp 348.80 | 404.45K |
| 2026-07-23 | GBp 351.00 | -0.51% | GBp 352.80 | GBp 363.20 | GBp 351.00 | 437.01K |
| 2026-07-22 | GBp 352.80 | -0.34% | GBp 360.60 | GBp 362.76 | GBp 351.80 | 507.70K |
| 2026-07-21 | GBp 354.00 | +0.23% | GBp 354.00 | GBp 358.20 | GBp 348.80 | 131.27K |
| 2026-07-20 | GBp 353.20 | -0.28% | GBp 345.60 | GBp 359.60 | GBp 345.60 | 168.18K |
| 2026-07-17 | GBp 354.20 | +0.28% | GBp 356.20 | GBp 361.40 | GBp 350.80 | 143.87K |
| 2026-07-16 | GBp 353.20 | +1.90% | GBp 351.40 | GBp 354.40 | GBp 341.00 | 829.40K |
| 2026-07-15 | GBp 346.60 | +0.99% | GBp 351.20 | GBp 351.20 | GBp 339.00 | 242.34K |
| 2026-07-14 | GBp 343.20 | -2.50% | GBp 353.60 | GBp 354.80 | GBp 334.40 | 1.41M |
| 2026-07-13 | GBp 352.00 | +2.92% | GBp 342.40 | GBp 352.40 | GBp 342.20 | 1.14M |
| 2026-07-10 | GBp 342.00 | +3.14% | GBp 337.00 | GBp 344.80 | GBp 336.00 | 690.72K |
| 2026-07-09 | GBp 331.60 | +2.09% | GBp 320.60 | GBp 332.80 | GBp 320.60 | 216.23K |
| 2026-07-08 | GBp 324.80 | -1.58% | GBp 334.00 | GBp 334.00 | GBp 322.00 | 359.51K |
| 2026-07-07 | GBp 330.00 | +0.79% | GBp 328.00 | GBp 331.60 | GBp 326.20 | 315.05K |
| 2026-07-06 | GBp 327.40 | -1.92% | GBp 327.00 | GBp 339.60 | GBp 325.20 | 403.34K |
| 2026-07-03 | GBp 333.80 | -0.36% | GBp 335.60 | GBp 342.20 | GBp 330.80 | 203.15K |
| 2026-07-02 | GBp 335.00 | -2.90% | GBp 338.40 | GBp 338.40 | GBp 328.00 | 1.58M |
| 2026-07-01 | GBp 345.00 | -0.40% | GBp 348.40 | GBp 350.60 | GBp 338.40 | 691.09K |
| 2026-06-30 | GBp 346.40 | -0.74% | GBp 350.00 | GBp 350.40 | GBp 341.40 | 1.06M |
| 2026-06-29 | GBp 349.00 | +1.69% | GBp 343.00 | GBp 349.20 | GBp 341.10 | 618.90K |
| 2026-06-26 | GBp 343.20 | +1.12% | GBp 343.40 | GBp 344.00 | GBp 338.00 | 776.69K |
| 2026-06-25 | GBp 339.40 | +0.41% | GBp 330.00 | GBp 343.80 | GBp 330.00 | 709.64K |
| 2026-06-24 | GBp 338.00 | +3.36% | GBp 326.00 | GBp 340.00 | GBp 326.00 | 6.11M |
| 2026-06-23 | GBp 327.00 | -1.21% | GBp 326.00 | GBp 331.00 | GBp 326.00 | 1.41M |
| 2026-06-22 | GBp 331.00 | -1.02% | GBp 336.00 | GBp 338.20 | GBp 326.00 | 1.03M |
| 2026-06-19 | GBp 334.40 | -3.74% | GBp 347.00 | GBp 350.40 | GBp 334.37 | 7.13M |
| 2026-06-18 | GBp 347.40 | -0.34% | GBp 344.00 | GBp 350.00 | GBp 343.40 | 665.88K |
| 2026-06-17 | GBp 348.60 | +0.69% | GBp 354.60 | GBp 354.60 | GBp 343.40 | 902.50K |
| 2026-06-16 | GBp 346.20 | +0.58% | GBp 344.20 | GBp 349.00 | GBp 339.60 | 808.73K |
| 2026-06-15 | GBp 344.20 | +0.17% | GBp 344.00 | GBp 354.47 | GBp 343.40 | 582.81K |
| 2026-06-12 | GBp 343.60 | +3.56% | GBp 339.80 | GBp 345.20 | GBp 336.20 | 4.77M |
| 2026-06-11 | GBp 331.80 | -0.54% | GBp 327.80 | GBp 337.20 | GBp 325.00 | 1.21M |
| 2026-06-10 | GBp 333.60 | +0.12% | GBp 330.00 | GBp 337.16 | GBp 318.60 | 582.11K |
| 2026-06-09 | GBp 333.20 | +1.28% | GBp 330.00 | GBp 335.20 | GBp 326.60 | 523.90K |
| 2026-06-08 | GBp 329.00 | -1.85% | GBp 340.60 | GBp 340.60 | GBp 327.60 | 266.97K |
| 2026-06-05 | GBp 335.20 | -1.12% | GBp 347.20 | GBp 347.20 | GBp 335.00 | 149.56K |
| 2026-06-04 | GBp 339.00 | +0.53% | GBp 342.60 | GBp 342.60 | GBp 335.00 | 1.21M |
| 2026-06-03 | GBp 337.20 | -1.46% | GBp 343.60 | GBp 345.00 | GBp 335.80 | 438.54K |
| 2026-06-02 | GBp 342.20 | -1.16% | GBp 343.00 | GBp 351.80 | GBp 342.20 | 265.50K |
| 2026-06-01 | GBp 346.20 | -1.25% | GBp 348.80 | GBp 352.60 | GBp 343.00 | 869.40K |
| 2026-05-29 | GBp 350.60 | +0.57% | GBp 349.80 | GBp 354.60 | GBp 349.60 | 1.05M |
| 2026-05-28 | GBp 348.60 | +0.93% | GBp 347.00 | GBp 350.40 | GBp 342.40 | 294.38K |