Workspace Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	501.00	508.50	500.00	506.50	418.84	779,625
2023-09-22	509.00	517.00	504.50	512.00	423.39	391,108
2023-09-21	495.80	518.00	495.80	512.50	423.80	274,721
2023-09-20	488.80	511.00	488.80	508.00	420.08	295,739
2023-09-19	491.40	493.20	486.20	490.20	405.36	136,991
2023-09-18	495.00	495.00	483.20	484.60	400.73	219,613
2023-09-15	498.40	502.50	489.60	498.60	412.31	697,603
2023-09-14	479.80	497.80	473.20	496.40	410.49	293,250
2023-09-13	483.40	492.20	472.00	478.80	395.93	94,215
2023-09-12	483.60	485.30	476.40	477.80	395.11	176,245
2023-09-11	486.40	493.22	482.60	484.80	400.90	102,348
2023-09-08	484.00	489.86	481.40	486.40	402.22	104,449
2023-09-07	481.20	494.00	481.20	485.80	401.72	147,399
2023-09-06	486.20	493.80	481.60	489.60	404.87	434,255
2023-09-05	490.60	491.80	481.80	485.20	401.23	204,358
2023-09-04	500.50	505.50	491.40	491.80	406.68	100,340
2023-09-01	500.00	505.00	494.40	495.60	409.83	138,560
2023-08-31	512.00	515.50	502.00	502.00	415.12	431,147
2023-08-30	506.50	511.50	502.50	504.00	416.77	738,866
2023-08-29	509.00	511.00	501.00	507.50	419.67	130,954
2023-08-25	500.00	502.50	493.20	500.00	413.47	161,140
2023-08-24	494.60	498.20	491.90	496.40	410.49	223,628
2023-08-23	474.20	487.20	474.20	487.20	402.88	522,386
2023-08-22	487.20	489.20	475.00	475.60	393.29	164,061
2023-08-21	483.40	486.40	475.40	475.60	393.29	253,698
2023-08-18	492.60	495.40	482.60	489.60	404.87	322,555
2023-08-17	502.50	507.50	493.60	493.60	408.17	78,465
2023-08-16	499.80	511.00	498.20	507.50	419.67	100,157
2023-08-15	503.50	509.50	494.80	503.50	416.36	796,192
2023-08-14	503.50	503.50	494.80	500.50	413.88	125,322
2023-08-11	500.50	506.50	496.20	498.00	411.81	75,021
2023-08-10	503.50	512.50	502.00	506.00	418.43	60,402
2023-08-09	509.00	509.00	496.40	503.50	416.36	89,772
2023-08-08	499.20	507.00	496.20	501.00	414.29	53,873
2023-08-07	491.80	506.50	491.80	499.60	413.13	66,325
2023-08-04	504.00	506.50	496.40	503.00	415.95	95,968
2023-08-03	489.60	506.50	489.60	500.50	413.88	158,683
2023-08-02	488.20	494.80	482.40	494.40	408.83	490,160
2023-08-01	502.50	502.50	488.40	492.20	407.02	122,051
2023-07-31	498.40	503.00	495.20	496.60	410.65	142,818
2023-07-28	502.00	508.00	500.50	504.50	417.19	64,663
2023-07-27	515.50	520.50	508.50	511.50	422.98	307,368
2023-07-26	504.50	512.50	503.00	506.00	418.43	523,763
2023-07-25	517.00	522.50	507.00	507.00	419.25	258,139
2023-07-24	529.50	532.00	516.00	517.00	427.52	266,140
2023-07-21	527.50	535.00	520.00	523.00	432.48	159,805
2023-07-20	532.50	557.50	528.50	530.00	438.27	1,008,638
2023-07-19	490.80	531.50	484.40	531.50	439.51	2,969,342
2023-07-18	484.00	484.00	471.00	479.40	396.43	256,745
2023-07-17	486.60	486.60	475.20	475.20	392.96	122,862
2023-07-14	486.60	497.00	483.80	485.20	401.23	186,927
2023-07-13	498.80	498.80	486.80	491.40	406.35	84,477
2023-07-12	482.60	499.80	479.60	491.40	406.35	224,795
2023-07-11	471.00	483.40	471.00	483.40	399.74	190,884
2023-07-10	468.20	474.60	460.00	467.80	386.84	205,278
2023-07-07	466.80	472.00	457.80	463.40	383.20	214,829
2023-07-06	487.40	487.40	467.20	470.40	388.99	485,244
2023-07-05	488.80	497.00	476.81	495.00	394.94	174,127
2023-07-04	483.00	494.00	481.95	487.60	389.04	120,116
2023-07-03	475.00	485.60	470.40	481.60	384.25	127,267

← NewerPage 14 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.