Workspace Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	374.00	374.00	351.60	357.00	279.72	297,457
2022-10-10	376.80	387.40	370.40	372.40	291.78	215,659
2022-10-07	393.40	393.40	373.40	377.40	295.70	335,780
2022-10-06	389.80	391.20	379.00	385.40	301.97	882,804
2022-10-05	395.00	396.80	375.40	384.80	301.50	331,528
2022-10-04	401.00	405.00	395.20	396.00	310.27	548,338
2022-10-03	392.00	401.00	388.60	392.20	307.30	767,390
2022-09-30	386.00	404.20	386.00	398.60	312.31	992,157
2022-09-29	418.00	418.00	389.80	394.20	308.86	428,472
2022-09-28	397.80	410.60	376.80	410.60	321.71	947,690
2022-09-27	424.80	434.40	401.80	401.80	314.82	650,555
2022-09-26	447.40	448.40	427.60	427.80	335.19	213,165
2022-09-23	467.60	471.00	446.00	450.80	353.21	796,945
2022-09-22	485.00	485.00	464.80	465.20	364.49	204,747
2022-09-21	482.60	495.40	482.60	487.40	381.89	1,165,694
2022-09-20	513.50	513.50	484.80	489.20	383.30	251,142
2022-09-16	496.80	508.50	494.00	507.00	397.24	877,085
2022-09-15	490.60	508.50	489.80	504.00	394.89	288,694
2022-09-14	502.50	513.50	496.00	502.00	393.33	166,552
2022-09-13	539.00	539.00	510.00	512.50	401.55	267,603
2022-09-12	531.00	535.00	526.50	532.00	416.83	171,015
2022-09-09	513.00	524.00	512.30	518.50	406.25	195,102
2022-09-08	521.00	524.00	509.00	510.50	399.99	265,830
2022-09-07	510.00	519.00	508.00	515.00	403.51	219,494
2022-09-06	510.50	516.50	506.50	513.00	401.94	498,951
2022-09-05	518.50	519.00	504.00	510.00	399.59	339,145
2022-09-02	503.00	519.50	499.60	518.00	405.86	951,716
2022-09-01	521.50	521.50	495.80	498.60	390.66	428,370
2022-08-31	528.00	529.00	512.00	521.50	408.60	580,379
2022-08-30	527.50	528.50	511.50	515.00	403.51	802,126
2022-08-26	526.50	531.00	518.50	521.50	408.60	135,015
2022-08-25	530.50	533.00	524.50	524.50	410.96	107,259
2022-08-24	530.00	542.00	526.00	528.50	414.09	388,019
2022-08-23	560.00	561.00	538.00	538.00	421.53	266,561
2022-08-22	568.00	572.70	552.50	560.00	438.77	153,290
2022-08-19	579.00	581.50	563.00	570.00	446.61	551,934
2022-08-18	555.00	583.00	555.00	583.00	456.79	499,460
2022-08-17	590.00	590.00	556.50	559.00	437.99	126,781
2022-08-16	592.50	603.00	578.60	580.00	454.44	118,836
2022-08-15	611.50	611.50	591.25	599.50	469.72	127,682
2022-08-12	583.50	597.50	583.50	597.00	467.76	148,951
2022-08-11	580.50	601.88	580.50	587.00	459.92	184,061
2022-08-10	566.00	596.50	566.00	594.50	465.80	354,685
2022-08-09	590.00	590.00	572.00	573.50	449.35	302,226
2022-08-08	580.00	584.00	567.00	581.00	455.22	461,503
2022-08-05	594.50	594.50	565.50	566.50	443.86	209,155
2022-08-04	581.00	598.50	581.00	586.50	459.53	884,058
2022-08-03	580.00	587.50	579.00	587.00	459.92	177,298
2022-08-02	573.50	586.50	573.50	580.00	454.44	204,535
2022-08-01	601.50	601.50	583.00	589.50	461.88	361,586
2022-07-29	576.50	593.00	568.00	587.50	460.32	310,689
2022-07-28	555.00	568.00	555.00	568.00	445.04	101,934
2022-07-27	565.50	568.00	557.50	559.00	437.99	1,056,780
2022-07-26	572.00	579.44	565.00	565.00	442.69	122,160
2022-07-25	590.00	590.00	569.00	574.00	449.74	175,415
2022-07-22	559.50	592.00	559.50	590.00	462.28	572,857
2022-07-21	574.00	574.00	555.20	566.00	443.47	403,837
2022-07-20	570.00	570.00	550.50	564.50	442.30	474,477
2022-07-19	539.50	556.00	539.50	552.00	432.50	209,115
2022-07-18	553.50	555.50	541.50	546.00	427.80	585,047

← NewerPage 18 of 22 · 1,269 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.