Workspace Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	473.20	473.20	460.80	462.40	368.93	414,838
2023-01-05	475.00	475.00	456.40	465.20	371.17	554,127
2023-01-04	464.00	471.80	452.60	467.20	366.06	216,178
2023-01-03	440.40	464.40	440.40	458.00	358.85	1,498,731
2022-12-30	450.80	455.20	444.60	444.60	348.35	58,991
2022-12-29	444.60	447.60	434.00	446.40	349.76	243,186
2022-12-28	444.20	451.20	439.40	444.20	348.04	157,930
2022-12-23	434.40	444.60	431.80	435.80	341.46	120,143
2022-12-22	434.00	442.20	431.40	435.20	340.99	195,545
2022-12-21	420.00	433.40	420.00	430.60	337.38	1,658,500
2022-12-20	433.40	433.40	409.40	423.60	331.90	252,458
2022-12-19	419.40	428.80	415.00	423.20	331.58	1,223,669
2022-12-16	422.00	434.00	415.00	424.20	332.37	710,740
2022-12-15	427.20	437.60	426.00	432.40	338.79	147,116
2022-12-14	419.40	436.00	419.40	432.80	339.11	221,859
2022-12-13	410.20	435.80	410.00	426.80	334.41	392,969
2022-12-12	423.80	423.80	405.40	411.80	322.65	160,407
2022-12-09	417.40	418.00	408.00	415.80	325.79	235,131
2022-12-08	410.00	418.00	404.20	409.80	321.09	226,922
2022-12-07	410.80	420.00	410.80	412.40	323.12	250,365
2022-12-06	419.00	421.40	410.80	412.60	323.28	617,025
2022-12-05	436.20	436.20	418.80	420.60	329.55	167,074
2022-12-02	420.20	438.40	420.20	426.60	334.25	198,362
2022-12-01	415.00	444.20	415.00	430.60	337.38	166,113
2022-11-30	423.00	429.00	416.00	423.80	332.05	396,967
2022-11-29	424.00	437.40	420.20	423.80	332.05	249,781
2022-11-28	442.20	456.20	431.80	431.80	338.32	175,746
2022-11-25	463.00	465.00	441.20	445.60	349.14	259,656
2022-11-24	469.60	481.00	462.80	463.20	362.93	385,365
2022-11-23	448.40	461.00	448.40	457.60	358.54	197,496
2022-11-22	454.00	467.20	451.60	457.00	358.07	653,758
2022-11-21	471.20	471.20	448.60	455.00	356.50	221,299
2022-11-18	466.00	472.20	460.20	460.20	360.57	669,493
2022-11-17	469.40	473.80	462.60	467.80	366.53	392,478
2022-11-16	473.80	479.80	462.20	476.80	373.58	1,189,554
2022-11-15	481.20	485.80	472.40	472.40	370.13	339,603
2022-11-14	490.00	491.00	469.00	481.60	377.34	546,385
2022-11-11	456.00	498.20	456.00	491.00	384.71	872,425
2022-11-10	446.80	471.60	426.00	467.80	366.53	243,698
2022-11-09	446.40	446.40	428.00	436.20	341.77	159,248
2022-11-08	430.00	436.60	428.00	436.60	342.08	191,978
2022-11-07	435.00	437.20	426.40	436.80	342.24	196,182
2022-11-04	420.00	429.00	414.00	429.00	336.13	163,317
2022-11-03	415.60	419.40	407.00	415.00	325.16	155,205
2022-11-02	428.00	428.00	411.60	425.60	333.47	434,616
2022-11-01	416.40	430.20	414.26	421.00	329.86	717,993
2022-10-31	402.80	416.20	402.60	409.40	320.77	277,432
2022-10-28	436.20	436.20	410.60	415.40	325.47	181,307
2022-10-27	403.40	430.00	403.40	427.20	334.72	308,227
2022-10-26	407.20	416.00	399.60	410.60	321.71	361,588
2022-10-25	386.20	402.80	378.20	402.00	314.97	156,323
2022-10-24	386.00	392.60	380.20	383.20	300.24	240,825
2022-10-21	380.80	393.80	373.80	383.00	300.09	291,767
2022-10-20	372.20	390.40	371.40	390.20	305.73	1,668,770
2022-10-19	381.00	390.20	369.40	378.00	296.17	180,751
2022-10-18	387.80	392.60	380.80	390.20	305.73	312,215
2022-10-17	366.40	385.60	366.40	384.00	300.87	615,955
2022-10-14	352.40	383.20	352.40	370.80	290.53	1,393,805
2022-10-13	351.40	365.20	335.20	347.80	272.51	550,760
2022-10-12	362.80	362.80	339.00	343.40	269.06	512,299

← NewerPage 17 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.