Workspace Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	474.00	477.06	467.80	472.80	377.23	151,696
2023-06-29	474.00	479.20	467.00	469.60	374.68	381,347
2023-06-28	460.00	475.60	460.00	474.80	378.83	1,905,390
2023-06-27	462.60	476.40	457.60	466.20	371.96	215,416
2023-06-26	454.80	463.40	450.80	459.20	366.38	267,257
2023-06-23	468.80	468.80	452.20	454.40	362.55	307,567
2023-06-22	480.00	484.40	461.60	470.20	375.16	193,013
2023-06-21	495.60	495.60	474.00	486.80	388.40	197,075
2023-06-20	500.00	500.00	491.80	495.60	395.42	143,933
2023-06-19	512.00	512.00	496.20	498.00	397.34	209,273
2023-06-16	512.00	516.00	507.50	510.00	406.91	384,806
2023-06-15	517.50	517.50	503.50	508.50	405.71	230,538
2023-06-14	530.50	530.50	516.50	516.50	412.10	301,716
2023-06-13	521.00	525.50	516.00	517.00	412.50	326,042
2023-06-12	519.00	524.00	518.00	520.00	414.89	119,681
2023-06-09	516.50	524.00	516.00	521.50	416.09	215,901
2023-06-08	528.50	538.44	516.00	519.50	414.49	101,194
2023-06-07	537.50	540.50	527.00	531.50	424.06	175,305
2023-06-06	523.50	537.00	518.78	537.00	428.45	399,190
2023-06-05	533.50	533.75	520.50	527.00	420.47	498,613
2023-06-02	515.00	526.50	502.80	522.00	416.48	115,591
2023-06-01	508.50	514.00	500.65	508.00	405.31	177,865
2023-05-31	508.50	514.50	501.00	503.00	401.33	687,911
2023-05-30	498.20	509.00	498.20	504.00	402.12	567,139
2023-05-26	499.60	511.00	493.42	498.60	397.81	231,663
2023-05-25	479.00	510.50	475.40	496.60	396.22	784,143
2023-05-24	471.20	487.00	466.80	478.80	382.02	360,677
2023-05-23	488.20	488.20	469.80	481.20	383.93	140,085
2023-05-22	488.40	488.40	472.80	477.40	380.90	126,374
2023-05-19	467.20	479.40	467.00	477.40	380.90	221,043
2023-05-18	474.20	480.00	469.00	469.00	374.20	97,516
2023-05-17	477.20	487.00	465.80	473.20	377.55	173,228
2023-05-16	482.00	483.20	472.40	474.80	378.83	141,840
2023-05-15	475.60	479.20	463.00	476.00	379.78	195,294
2023-05-12	464.20	470.40	463.20	464.40	370.53	220,798
2023-05-11	475.20	478.80	469.60	473.40	377.71	81,378
2023-05-10	464.80	476.00	464.80	471.40	376.11	154,441
2023-05-09	485.00	485.20	473.20	475.00	378.98	505,846
2023-05-05	482.40	493.00	481.20	485.00	386.96	139,251
2023-05-04	474.40	487.20	468.60	482.00	384.57	408,716
2023-05-03	484.40	484.40	467.80	474.80	378.83	395,679
2023-05-02	489.00	489.00	469.50	473.00	377.39	171,489
2023-04-28	465.40	479.00	457.60	477.40	380.90	210,133
2023-04-27	469.20	470.20	464.00	465.20	371.17	152,110
2023-04-26	464.20	472.00	461.60	469.40	374.52	126,791
2023-04-25	464.00	467.40	458.20	467.00	372.60	106,154
2023-04-24	475.40	476.00	464.80	465.40	371.33	91,832
2023-04-21	468.80	475.80	460.60	468.80	374.04	180,970
2023-04-20	469.60	495.00	463.60	472.00	376.59	222,139
2023-04-19	464.80	471.60	462.00	467.00	372.60	495,692
2023-04-18	483.60	483.60	464.00	471.80	376.43	219,329
2023-04-17	468.00	474.40	463.80	474.40	378.51	229,142
2023-04-14	463.00	478.00	463.00	468.20	373.56	297,250
2023-04-13	460.20	466.80	453.40	464.40	370.53	591,279
2023-04-12	454.20	459.40	446.25	459.40	366.54	209,895
2023-04-11	456.00	459.20	448.40	449.80	358.88	131,114
2023-04-06	426.80	450.80	426.80	450.80	359.68	196,576
2023-04-05	453.20	453.20	430.20	437.40	348.99	259,792
2023-04-04	448.00	448.00	438.80	443.40	353.77	198,912
2023-04-03	431.20	444.00	431.20	440.40	351.38	228,571

← NewerPage 15 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.