Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 544.00 | 583.00 | 544.00 | 580.00 | 487.55 | 336,100 |
| 2024-06-11 | 564.00 | 572.12 | 551.00 | 554.00 | 465.70 | 168,648 |
| 2024-06-10 | 561.00 | 573.00 | 561.00 | 565.00 | 474.95 | 127,443 |
| 2024-06-07 | 581.00 | 591.00 | 568.00 | 572.00 | 480.83 | 564,424 |
| 2024-06-06 | 585.00 | 597.00 | 583.00 | 593.00 | 498.48 | 256,985 |
| 2024-06-05 | 541.00 | 589.00 | 541.00 | 585.00 | 491.76 | 434,180 |
| 2024-06-04 | 549.00 | 558.00 | 543.63 | 551.00 | 463.18 | 323,032 |
| 2024-06-03 | 540.00 | 557.67 | 540.00 | 554.00 | 465.70 | 318,600 |
| 2024-05-31 | 542.00 | 549.00 | 533.00 | 535.00 | 449.73 | 443,539 |
| 2024-05-30 | 533.00 | 555.00 | 533.00 | 545.00 | 458.13 | 172,119 |
| 2024-05-29 | 555.00 | 555.00 | 528.00 | 534.00 | 448.89 | 219,740 |
| 2024-05-28 | 536.00 | 555.00 | 536.00 | 542.00 | 455.61 | 286,961 |
| 2024-05-24 | 529.00 | 549.00 | 529.00 | 546.00 | 458.97 | 142,530 |
| 2024-05-23 | 535.00 | 544.00 | 535.00 | 542.00 | 455.61 | 128,001 |
| 2024-05-22 | 551.00 | 551.00 | 538.00 | 544.00 | 457.29 | 150,638 |
| 2024-05-21 | 564.00 | 564.00 | 548.00 | 551.00 | 463.18 | 202,735 |
| 2024-05-20 | 551.00 | 565.00 | 551.00 | 556.00 | 467.38 | 178,702 |
| 2024-05-17 | 563.00 | 568.00 | 558.00 | 562.00 | 472.42 | 191,313 |
| 2024-05-16 | 556.00 | 565.96 | 556.00 | 565.00 | 474.95 | 98,732 |
| 2024-05-15 | 530.00 | 559.00 | 530.00 | 558.00 | 469.06 | 287,225 |
| 2024-05-14 | 544.00 | 549.00 | 539.00 | 543.00 | 456.45 | 619,060 |
| 2024-05-13 | 538.00 | 545.00 | 537.00 | 540.00 | 453.93 | 95,154 |
| 2024-05-10 | 532.00 | 547.73 | 532.00 | 538.00 | 452.25 | 171,393 |
| 2024-05-09 | 549.00 | 549.00 | 535.00 | 538.00 | 452.25 | 560,150 |
| 2024-05-08 | 537.00 | 540.00 | 529.50 | 540.00 | 453.93 | 231,006 |
| 2024-05-07 | 530.00 | 541.00 | 518.00 | 541.00 | 454.77 | 281,108 |
| 2024-05-03 | 520.00 | 524.00 | 510.96 | 524.00 | 440.48 | 135,082 |
| 2024-05-02 | 508.00 | 514.00 | 504.00 | 513.00 | 431.23 | 193,755 |
| 2024-05-01 | 495.00 | 501.00 | 495.00 | 501.00 | 421.15 | 103,189 |
| 2024-04-30 | 497.50 | 507.00 | 497.50 | 497.50 | 418.20 | 260,986 |
| 2024-04-29 | 499.00 | 507.00 | 492.50 | 505.00 | 424.51 | 217,652 |
| 2024-04-26 | 473.00 | 492.00 | 473.00 | 491.00 | 412.74 | 1,243,980 |
| 2024-04-25 | 475.00 | 485.00 | 475.00 | 484.50 | 407.28 | 336,633 |
| 2024-04-24 | 499.00 | 499.50 | 481.00 | 481.00 | 404.33 | 114,395 |
| 2024-04-23 | 495.00 | 499.00 | 492.00 | 497.50 | 418.20 | 1,009,937 |
| 2024-04-22 | 480.00 | 498.50 | 480.00 | 495.00 | 416.10 | 143,830 |
| 2024-04-19 | 486.50 | 492.00 | 484.00 | 492.00 | 413.58 | 100,705 |
| 2024-04-18 | 482.50 | 495.50 | 482.50 | 495.00 | 416.10 | 167,716 |
| 2024-04-17 | 484.00 | 490.67 | 481.50 | 482.50 | 405.60 | 144,659 |
| 2024-04-16 | 484.50 | 489.50 | 479.50 | 487.50 | 409.80 | 252,707 |
| 2024-04-15 | 492.00 | 498.50 | 492.00 | 492.00 | 413.58 | 82,492 |
| 2024-04-12 | 512.00 | 512.00 | 498.50 | 498.50 | 419.04 | 112,571 |
| 2024-04-11 | 490.00 | 509.00 | 490.00 | 506.00 | 425.35 | 126,130 |
| 2024-04-10 | 503.00 | 511.00 | 490.52 | 495.00 | 416.10 | 169,952 |
| 2024-04-09 | 492.00 | 507.00 | 492.00 | 503.00 | 422.83 | 101,967 |
| 2024-04-08 | 490.50 | 506.00 | 490.50 | 504.00 | 423.67 | 220,930 |
| 2024-04-05 | 508.00 | 508.00 | 496.50 | 501.00 | 421.15 | 120,446 |
| 2024-04-04 | 496.50 | 507.00 | 496.50 | 504.00 | 423.67 | 294,724 |
| 2024-04-03 | 498.50 | 510.00 | 490.50 | 497.00 | 417.78 | 259,604 |
| 2024-04-02 | 500.00 | 514.00 | 496.50 | 496.50 | 417.36 | 223,497 |
| 2024-03-28 | 497.20 | 513.00 | 497.20 | 512.50 | 430.81 | 184,846 |
| 2024-03-27 | 502.00 | 504.50 | 497.80 | 503.00 | 422.83 | 123,057 |
| 2024-03-26 | 506.00 | 508.00 | 502.00 | 505.00 | 424.51 | 218,992 |
| 2024-03-25 | 497.40 | 508.50 | 497.40 | 508.00 | 427.03 | 129,021 |
| 2024-03-22 | 514.50 | 514.50 | 502.11 | 507.50 | 426.61 | 193,002 |
| 2024-03-21 | 507.00 | 512.00 | 504.50 | 506.50 | 425.77 | 305,319 |
| 2024-03-20 | 486.60 | 504.00 | 486.60 | 501.00 | 421.15 | 353,004 |
| 2024-03-19 | 501.00 | 503.00 | 493.20 | 495.40 | 416.44 | 256,877 |
| 2024-03-18 | 485.40 | 498.20 | 485.40 | 498.20 | 418.79 | 195,262 |
| 2024-03-15 | 502.50 | 502.50 | 488.40 | 496.00 | 416.94 | 413,438 |
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.