Workspace Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	575.00	575.00	556.50	565.50	467.63	231,306
2023-12-15	574.50	575.00	560.50	561.50	464.32	522,102
2023-12-14	533.00	570.50	533.00	564.50	466.80	429,402
2023-12-13	535.50	535.50	519.00	526.50	435.38	362,225
2023-12-12	543.00	543.00	522.50	523.50	432.90	295,021
2023-12-11	522.50	533.50	522.50	533.50	441.17	219,536
2023-12-08	526.50	541.00	526.50	532.00	439.93	160,670
2023-12-07	533.50	540.50	518.00	539.50	446.13	338,459
2023-12-06	522.50	539.00	522.50	527.50	436.21	1,061,124
2023-12-05	523.00	537.50	523.00	529.00	437.45	709,734
2023-12-04	545.00	545.00	527.50	527.50	436.21	626,971
2023-12-01	540.50	541.50	521.50	535.00	442.41	400,343
2023-11-30	547.50	549.50	528.00	528.00	436.62	942,517
2023-11-29	552.00	552.00	535.50	541.00	447.37	204,038
2023-11-28	549.00	549.00	538.50	544.50	450.26	424,995
2023-11-27	538.50	547.50	527.52	544.00	449.85	213,071
2023-11-24	555.00	555.00	535.00	537.50	444.48	124,075
2023-11-23	564.50	564.50	537.50	542.00	448.20	364,559
2023-11-22	545.50	553.50	545.00	552.50	456.88	303,597
2023-11-21	599.50	599.50	542.50	547.50	452.74	996,876
2023-11-20	588.00	591.48	581.50	590.00	487.89	245,917
2023-11-17	596.00	597.00	584.50	587.00	485.41	344,789
2023-11-16	595.00	604.00	582.00	582.00	481.27	190,303
2023-11-15	610.50	617.00	595.00	595.50	492.44	523,734
2023-11-14	556.50	607.00	555.50	604.00	499.47	587,509
2023-11-13	557.00	563.00	553.50	558.00	461.43	272,166
2023-11-10	559.00	561.00	554.00	559.00	462.25	303,146
2023-11-09	531.00	562.50	531.00	562.50	465.15	198,726
2023-11-08	535.00	550.00	535.00	541.50	447.78	207,690
2023-11-07	542.00	556.50	542.00	547.50	452.74	262,763
2023-11-06	550.00	572.00	543.50	546.00	451.50	193,806
2023-11-03	545.50	561.50	542.75	561.50	464.32	182,927
2023-11-02	499.00	544.00	492.40	544.00	449.85	463,107
2023-11-01	484.60	501.00	475.00	498.00	411.81	338,044
2023-10-31	472.00	486.00	469.00	482.20	398.75	338,878
2023-10-30	463.60	471.40	463.60	466.20	385.52	188,191
2023-10-27	452.40	463.80	452.40	462.60	382.54	183,460
2023-10-26	458.60	468.80	458.40	458.40	379.07	292,075
2023-10-25	461.80	468.80	454.40	467.40	386.51	350,416
2023-10-24	472.20	475.80	464.20	468.80	387.67	204,181
2023-10-23	458.40	471.40	453.40	467.20	386.34	283,392
2023-10-20	458.00	466.20	449.20	465.40	384.85	210,498
2023-10-19	463.00	468.20	457.20	458.00	378.73	204,432
2023-10-18	487.40	494.00	460.40	465.40	384.85	236,280
2023-10-17	480.20	487.40	476.80	487.40	403.05	300,382
2023-10-16	471.60	481.20	466.80	479.00	396.10	210,465
2023-10-13	483.80	488.60	471.40	471.40	389.82	256,737
2023-10-12	481.80	495.00	475.20	487.40	403.05	187,388
2023-10-11	475.00	481.60	467.00	480.00	396.93	214,042
2023-10-10	467.40	473.40	459.20	470.00	388.66	134,831
2023-10-09	458.00	468.00	458.00	464.60	384.19	132,563
2023-10-06	471.60	476.40	460.20	466.80	386.01	180,777
2023-10-05	462.00	467.60	455.60	464.40	384.03	1,007,778
2023-10-04	460.60	471.00	455.60	461.20	381.38	289,086
2023-10-03	479.60	482.20	459.80	459.80	380.22	238,737
2023-10-02	498.60	498.60	481.20	482.80	399.24	459,034
2023-09-29	497.00	499.80	486.20	490.60	405.69	654,403
2023-09-28	497.20	506.00	485.20	485.20	401.23	561,758
2023-09-27	498.40	504.40	497.40	499.60	413.13	630,204
2023-09-26	495.80	515.50	495.60	504.00	416.77	74,306

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.