Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 620.00 | 645.00 | 615.00 | 638.00 | 553.88 | 264,438 |
| 2024-09-04 | 600.00 | 626.00 | 600.00 | 624.00 | 541.72 | 168,695 |
| 2024-09-03 | 621.00 | 625.00 | 606.00 | 611.00 | 530.44 | 155,161 |
| 2024-09-02 | 604.00 | 624.00 | 604.00 | 619.00 | 537.38 | 78,933 |
| 2024-08-30 | 612.00 | 625.00 | 612.00 | 617.00 | 535.65 | 310,507 |
| 2024-08-29 | 626.00 | 627.00 | 606.00 | 608.00 | 527.83 | 156,432 |
| 2024-08-28 | 622.00 | 630.00 | 621.00 | 621.00 | 539.12 | 105,530 |
| 2024-08-27 | 624.00 | 641.00 | 624.00 | 631.00 | 547.80 | 179,246 |
| 2024-08-23 | 629.00 | 638.00 | 623.00 | 638.00 | 553.88 | 179,613 |
| 2024-08-22 | 615.00 | 632.00 | 615.00 | 627.00 | 544.33 | 207,974 |
| 2024-08-21 | 621.00 | 630.00 | 615.00 | 630.00 | 546.93 | 263,488 |
| 2024-08-20 | 617.00 | 622.00 | 605.00 | 621.00 | 539.12 | 105,344 |
| 2024-08-19 | 610.00 | 620.00 | 610.00 | 617.00 | 535.65 | 91,993 |
| 2024-08-16 | 606.00 | 618.00 | 606.00 | 612.00 | 531.31 | 83,827 |
| 2024-08-15 | 615.00 | 624.00 | 613.00 | 618.00 | 536.52 | 279,395 |
| 2024-08-14 | 627.00 | 627.00 | 613.00 | 617.00 | 535.65 | 511,245 |
| 2024-08-13 | 616.00 | 621.00 | 613.00 | 613.00 | 532.18 | 191,527 |
| 2024-08-12 | 609.00 | 615.00 | 601.00 | 615.00 | 533.91 | 130,809 |
| 2024-08-09 | 588.00 | 616.00 | 588.00 | 609.00 | 528.70 | 343,666 |
| 2024-08-08 | 598.00 | 604.00 | 590.00 | 598.00 | 519.15 | 741,826 |
| 2024-08-07 | 595.00 | 607.00 | 593.00 | 606.00 | 526.10 | 367,453 |
| 2024-08-06 | 596.00 | 607.95 | 585.00 | 590.00 | 512.21 | 201,658 |
| 2024-08-05 | 591.00 | 601.00 | 586.00 | 595.00 | 516.55 | 258,748 |
| 2024-08-02 | 634.00 | 634.00 | 611.40 | 613.00 | 532.18 | 246,615 |
| 2024-08-01 | 620.00 | 630.00 | 610.00 | 624.00 | 541.72 | 404,731 |
| 2024-07-31 | 633.00 | 636.00 | 612.00 | 612.00 | 531.31 | 596,609 |
| 2024-07-30 | 612.00 | 630.36 | 612.00 | 620.00 | 538.25 | 335,640 |
| 2024-07-29 | 620.00 | 632.00 | 615.26 | 622.00 | 539.99 | 156,098 |
| 2024-07-26 | 605.00 | 626.00 | 603.00 | 618.00 | 536.52 | 144,273 |
| 2024-07-25 | 613.00 | 613.00 | 593.00 | 604.00 | 524.36 | 136,470 |
| 2024-07-24 | 605.00 | 608.52 | 599.00 | 601.00 | 521.76 | 89,254 |
| 2024-07-23 | 615.00 | 615.00 | 599.00 | 604.00 | 524.36 | 185,384 |
| 2024-07-22 | 620.00 | 623.00 | 601.00 | 601.00 | 521.76 | 106,675 |
| 2024-07-19 | 630.00 | 646.00 | 617.00 | 617.00 | 535.65 | 311,565 |
| 2024-07-18 | 631.00 | 633.00 | 622.00 | 626.00 | 543.46 | 274,586 |
| 2024-07-17 | 640.00 | 640.00 | 613.00 | 621.00 | 539.12 | 524,569 |
| 2024-07-16 | 623.00 | 644.00 | 623.00 | 625.00 | 542.59 | 183,229 |
| 2024-07-15 | 615.00 | 638.00 | 615.00 | 638.00 | 553.88 | 145,931 |
| 2024-07-12 | 649.00 | 649.00 | 623.00 | 625.00 | 542.59 | 182,378 |
| 2024-07-11 | 624.00 | 645.00 | 616.00 | 645.00 | 559.96 | 186,357 |
| 2024-07-10 | 609.00 | 618.00 | 605.00 | 618.00 | 536.52 | 201,290 |
| 2024-07-09 | 601.00 | 607.00 | 600.00 | 606.00 | 526.10 | 227,795 |
| 2024-07-08 | 603.00 | 607.00 | 590.00 | 595.00 | 516.55 | 213,326 |
| 2024-07-05 | 568.00 | 604.00 | 568.00 | 604.00 | 524.36 | 273,080 |
| 2024-07-04 | 585.00 | 592.00 | 576.00 | 580.00 | 503.53 | 152,771 |
| 2024-07-03 | 593.00 | 602.00 | 586.21 | 599.00 | 503.53 | 187,276 |
| 2024-07-02 | 593.00 | 599.00 | 588.00 | 588.00 | 494.28 | 128,081 |
| 2024-07-01 | 599.00 | 603.00 | 592.00 | 595.00 | 500.16 | 149,445 |
| 2024-06-28 | 589.00 | 596.00 | 584.00 | 594.00 | 499.32 | 311,810 |
| 2024-06-27 | 579.00 | 587.00 | 575.00 | 586.00 | 492.60 | 110,539 |
| 2024-06-26 | 582.00 | 589.00 | 572.00 | 578.00 | 485.87 | 171,489 |
| 2024-06-25 | 588.00 | 592.00 | 577.00 | 579.00 | 486.71 | 92,562 |
| 2024-06-24 | 588.00 | 600.51 | 577.00 | 588.00 | 494.28 | 316,040 |
| 2024-06-21 | 580.00 | 589.00 | 572.00 | 589.00 | 495.12 | 1,008,512 |
| 2024-06-20 | 585.00 | 585.00 | 568.00 | 584.00 | 490.92 | 166,408 |
| 2024-06-19 | 586.00 | 586.00 | 572.00 | 572.00 | 480.83 | 181,719 |
| 2024-06-18 | 572.00 | 581.00 | 560.04 | 580.00 | 487.55 | 259,893 |
| 2024-06-17 | 556.00 | 572.00 | 556.00 | 561.00 | 471.58 | 183,539 |
| 2024-06-14 | 561.00 | 570.00 | 560.00 | 564.00 | 474.10 | 112,758 |
| 2024-06-13 | 568.00 | 576.00 | 566.00 | 569.00 | 478.31 | 452,974 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1670 GBP |
| 2026-01-08 | 0.0940 GBP |
| 2025-07-03 | 0.1900 GBP |
| 2025-01-09 | 0.0940 GBP |
| 2024-07-04 | 0.1900 GBP |
| 2024-01-04 | 0.0900 GBP |
| 2023-07-06 | 0.1740 GBP |
| 2023-01-05 | 0.0840 GBP |
| 2022-07-07 | 0.1450 GBP |
| 2022-01-06 | 0.0700 GBP |
| 2021-07-01 | 0.1775 GBP |
| 2020-07-02 | 0.2449 GBP |
| 2020-01-09 | 0.1167 GBP |
| 2019-07-04 | 0.2226 GBP |
| 2019-01-10 | 0.1061 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.