Workspace Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	451.60	451.60	435.20	436.80	348.51	549,758
2023-03-30	438.80	448.60	427.41	443.00	353.45	366,346
2023-03-29	430.60	432.40	417.40	431.40	344.20	575,965
2023-03-28	441.00	441.00	414.40	421.80	336.54	400,217
2023-03-27	440.60	440.60	430.00	433.20	345.63	304,837
2023-03-24	445.40	449.40	435.80	436.60	348.35	215,343
2023-03-23	454.20	455.60	444.80	453.60	361.91	656,242
2023-03-22	469.80	469.80	450.00	452.40	360.95	294,404
2023-03-21	453.20	469.00	447.80	467.80	373.24	292,533
2023-03-20	440.60	458.60	438.64	457.60	365.10	130,109
2023-03-17	467.20	474.20	445.60	449.80	358.88	590,212
2023-03-16	470.00	477.00	453.60	464.40	370.53	185,449
2023-03-15	463.80	477.60	459.00	470.60	375.47	573,284
2023-03-14	458.40	472.40	453.60	468.60	373.88	246,477
2023-03-13	468.20	468.20	440.38	455.00	363.03	163,294
2023-03-10	467.80	467.80	456.20	459.80	366.86	208,521
2023-03-09	483.80	492.20	467.80	473.80	378.03	298,830
2023-03-08	490.40	507.50	484.00	493.00	393.35	210,060
2023-03-07	514.00	514.50	495.40	498.80	397.97	229,795
2023-03-06	510.50	512.00	496.40	512.00	408.51	208,901
2023-03-03	504.50	507.50	502.00	502.50	400.93	242,144
2023-03-02	514.00	514.00	499.68	499.80	398.77	424,718
2023-03-01	508.00	515.07	500.50	502.00	400.53	1,922,489
2023-02-28	506.50	517.50	498.20	511.50	408.11	354,177
2023-02-27	506.50	510.19	503.00	506.50	404.12	429,548
2023-02-24	495.20	515.00	495.20	504.00	402.12	421,196
2023-02-23	497.40	509.50	496.13	505.00	402.92	144,195
2023-02-22	504.50	506.00	500.50	500.50	399.33	267,380
2023-02-21	499.60	509.50	499.20	506.00	403.72	745,968
2023-02-20	501.00	513.00	501.00	511.50	408.11	189,789
2023-02-17	515.00	515.00	502.00	510.00	406.91	233,432
2023-02-16	517.00	526.00	508.00	511.50	408.11	235,392
2023-02-15	519.00	525.50	515.50	516.00	411.70	425,106
2023-02-14	527.50	536.38	524.00	524.00	418.08	253,445
2023-02-13	524.00	530.00	518.50	525.50	419.28	402,366
2023-02-10	520.50	533.50	517.00	522.50	416.88	556,940
2023-02-09	533.50	533.50	527.00	530.00	422.87	203,733
2023-02-08	526.00	538.00	522.08	528.50	421.67	434,261
2023-02-07	531.00	533.00	515.00	521.00	415.69	639,577
2023-02-06	530.00	542.50	521.00	529.00	422.07	320,122
2023-02-03	531.50	532.50	520.00	532.50	424.86	541,417
2023-02-02	525.00	531.00	516.00	525.00	418.88	571,980
2023-02-01	494.80	518.00	494.80	513.50	409.70	1,118,744
2023-01-31	519.00	519.00	498.40	505.00	402.92	625,982
2023-01-30	520.00	520.00	505.50	509.50	406.51	166,302
2023-01-27	518.00	518.00	505.50	516.50	412.10	116,037
2023-01-26	504.50	518.00	498.00	505.50	403.32	534,982
2023-01-25	499.00	513.00	499.00	500.50	399.33	460,814
2023-01-24	509.50	513.50	502.50	508.00	405.31	378,925
2023-01-23	497.20	508.00	491.20	501.50	400.13	2,761,057
2023-01-20	505.50	510.00	495.00	496.40	396.06	685,157
2023-01-19	503.00	508.50	490.80	503.50	401.72	1,121,349
2023-01-18	501.50	510.00	486.60	493.80	393.98	362,356
2023-01-17	505.00	507.00	497.60	499.20	398.29	1,023,362
2023-01-16	482.80	502.50	476.60	501.50	400.13	200,642
2023-01-13	487.00	488.20	477.80	482.60	385.05	346,210
2023-01-12	483.40	486.38	477.20	485.00	386.96	256,099
2023-01-11	464.20	485.50	464.20	478.00	381.38	240,109
2023-01-10	461.20	469.20	460.20	466.00	371.80	633,686
2023-01-09	472.00	472.80	462.60	465.00	371.01	416,184

← NewerPage 16 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.