Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 496.40 | 508.50 | 489.00 | 493.80 | 415.09 | 179,290 |
| 2024-03-13 | 491.60 | 503.00 | 491.60 | 501.00 | 421.15 | 173,836 |
| 2024-03-12 | 495.20 | 503.00 | 495.00 | 499.00 | 419.47 | 190,336 |
| 2024-03-11 | 499.60 | 506.00 | 494.40 | 498.60 | 419.13 | 173,341 |
| 2024-03-08 | 492.20 | 503.50 | 490.00 | 502.50 | 422.41 | 300,019 |
| 2024-03-07 | 494.60 | 504.50 | 490.20 | 495.00 | 416.10 | 205,800 |
| 2024-03-06 | 497.20 | 505.00 | 491.80 | 496.60 | 417.45 | 285,817 |
| 2024-03-05 | 499.00 | 499.00 | 489.20 | 492.20 | 413.75 | 102,553 |
| 2024-03-04 | 499.00 | 499.00 | 487.80 | 489.80 | 411.73 | 144,840 |
| 2024-03-01 | 480.80 | 497.40 | 480.80 | 496.40 | 417.28 | 312,633 |
| 2024-02-29 | 479.00 | 493.80 | 479.00 | 487.60 | 409.88 | 186,986 |
| 2024-02-28 | 484.80 | 495.00 | 475.00 | 483.40 | 406.35 | 245,606 |
| 2024-02-27 | 487.00 | 498.40 | 482.80 | 495.20 | 416.27 | 337,370 |
| 2024-02-26 | 492.80 | 494.80 | 484.20 | 488.40 | 410.55 | 210,646 |
| 2024-02-23 | 496.80 | 501.00 | 491.80 | 491.80 | 413.41 | 252,199 |
| 2024-02-22 | 498.00 | 505.50 | 493.60 | 500.50 | 420.73 | 222,750 |
| 2024-02-21 | 493.80 | 512.50 | 493.60 | 501.00 | 421.15 | 90,899 |
| 2024-02-20 | 509.00 | 509.00 | 498.80 | 503.00 | 422.83 | 329,147 |
| 2024-02-19 | 512.00 | 514.00 | 501.50 | 511.00 | 429.55 | 304,181 |
| 2024-02-16 | 514.00 | 514.00 | 493.80 | 510.00 | 428.71 | 373,456 |
| 2024-02-15 | 500.00 | 510.50 | 499.80 | 505.50 | 424.93 | 237,980 |
| 2024-02-14 | 505.00 | 511.00 | 500.00 | 500.00 | 420.31 | 145,799 |
| 2024-02-13 | 512.00 | 512.04 | 495.60 | 501.00 | 421.15 | 201,875 |
| 2024-02-12 | 500.00 | 509.00 | 496.20 | 508.50 | 427.45 | 128,399 |
| 2024-02-09 | 503.50 | 505.50 | 493.49 | 496.40 | 417.28 | 145,717 |
| 2024-02-08 | 494.00 | 515.48 | 494.00 | 506.50 | 425.77 | 1,137,348 |
| 2024-02-07 | 506.00 | 511.50 | 501.50 | 504.00 | 423.67 | 271,980 |
| 2024-02-06 | 505.00 | 515.00 | 496.60 | 506.50 | 425.77 | 110,772 |
| 2024-02-05 | 514.50 | 525.50 | 505.50 | 506.00 | 425.35 | 97,035 |
| 2024-02-02 | 519.50 | 522.00 | 510.00 | 511.50 | 429.97 | 298,004 |
| 2024-02-01 | 529.50 | 529.50 | 512.00 | 514.50 | 432.49 | 337,956 |
| 2024-01-31 | 514.50 | 528.00 | 514.50 | 522.50 | 439.22 | 506,986 |
| 2024-01-30 | 528.50 | 528.50 | 518.50 | 519.50 | 436.70 | 138,964 |
| 2024-01-29 | 524.00 | 525.00 | 511.00 | 521.00 | 437.96 | 120,531 |
| 2024-01-26 | 529.00 | 529.00 | 512.00 | 520.50 | 437.54 | 198,686 |
| 2024-01-25 | 523.00 | 528.00 | 516.00 | 519.00 | 436.28 | 341,619 |
| 2024-01-24 | 506.50 | 524.50 | 506.50 | 524.00 | 440.48 | 309,785 |
| 2024-01-23 | 523.00 | 523.00 | 511.50 | 513.50 | 431.65 | 453,533 |
| 2024-01-22 | 523.00 | 523.00 | 515.00 | 521.50 | 438.38 | 75,514 |
| 2024-01-19 | 522.50 | 522.50 | 511.50 | 513.00 | 431.23 | 403,675 |
| 2024-01-18 | 510.50 | 522.00 | 506.50 | 513.50 | 431.65 | 1,131,236 |
| 2024-01-17 | 530.00 | 530.00 | 501.00 | 508.00 | 427.03 | 213,771 |
| 2024-01-16 | 523.00 | 533.00 | 521.00 | 530.00 | 445.52 | 484,947 |
| 2024-01-15 | 530.00 | 540.50 | 525.00 | 529.00 | 444.68 | 362,888 |
| 2024-01-12 | 523.50 | 541.50 | 523.50 | 528.00 | 443.84 | 129,575 |
| 2024-01-11 | 526.00 | 547.00 | 524.00 | 525.00 | 441.32 | 1,638,421 |
| 2024-01-10 | 525.00 | 544.50 | 525.00 | 535.50 | 450.15 | 270,740 |
| 2024-01-09 | 548.50 | 548.50 | 530.50 | 537.00 | 451.41 | 115,116 |
| 2024-01-08 | 534.50 | 544.00 | 526.80 | 541.50 | 455.19 | 79,259 |
| 2024-01-05 | 537.50 | 540.00 | 528.00 | 535.50 | 450.15 | 93,944 |
| 2024-01-04 | 550.00 | 561.50 | 536.50 | 539.00 | 453.09 | 124,591 |
| 2024-01-03 | 553.00 | 571.50 | 549.50 | 553.00 | 457.29 | 288,147 |
| 2024-01-02 | 562.00 | 570.00 | 559.00 | 564.00 | 466.39 | 203,969 |
| 2023-12-29 | 570.00 | 574.50 | 564.00 | 568.00 | 469.70 | 70,065 |
| 2023-12-28 | 586.00 | 586.00 | 570.12 | 576.50 | 476.73 | 101,865 |
| 2023-12-27 | 578.50 | 585.50 | 569.00 | 579.00 | 478.79 | 1,450,139 |
| 2023-12-22 | 565.00 | 576.50 | 564.50 | 567.50 | 469.28 | 83,674 |
| 2023-12-21 | 568.50 | 579.50 | 568.50 | 573.50 | 474.24 | 114,645 |
| 2023-12-20 | 567.50 | 583.50 | 566.00 | 582.00 | 481.27 | 290,822 |
| 2023-12-19 | 577.00 | 577.00 | 555.50 | 567.50 | 469.28 | 196,168 |
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.