Workspace Group PLC WKP
LSE · Birleşik Krallık · Finans
GBp 358,00-16,00 (-%4,28)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |