Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 541.00 | 550.00 | 538.00 | 549.00 | 430.15 | 115,317 |
| 2022-07-14 | 544.00 | 548.00 | 532.00 | 537.00 | 420.75 | 354,291 |
| 2022-07-13 | 540.00 | 549.50 | 536.00 | 545.50 | 427.41 | 538,302 |
| 2022-07-12 | 554.00 | 554.00 | 535.50 | 539.00 | 422.32 | 791,366 |
| 2022-07-11 | 544.00 | 553.50 | 538.00 | 547.50 | 428.98 | 764,270 |
| 2022-07-08 | 560.00 | 560.00 | 543.00 | 551.50 | 432.11 | 784,823 |
| 2022-07-07 | 543.00 | 553.50 | 539.00 | 552.50 | 432.89 | 284,102 |
| 2022-07-06 | 518.50 | 556.00 | 518.50 | 551.50 | 420.75 | 344,936 |
| 2022-07-05 | 540.00 | 551.50 | 531.50 | 538.50 | 410.83 | 571,593 |
| 2022-07-04 | 547.00 | 560.00 | 535.00 | 539.50 | 411.59 | 306,928 |
| 2022-07-01 | 555.00 | 581.00 | 554.50 | 554.50 | 423.04 | 532,823 |
| 2022-06-30 | 592.00 | 599.18 | 554.00 | 556.00 | 424.18 | 649,993 |
| 2022-06-29 | 626.50 | 633.00 | 600.00 | 610.00 | 465.38 | 817,860 |
| 2022-06-28 | 639.50 | 655.00 | 639.50 | 648.00 | 494.37 | 696,536 |
| 2022-06-27 | 650.00 | 655.50 | 640.00 | 645.00 | 492.08 | 616,290 |
| 2022-06-24 | 628.00 | 647.50 | 628.00 | 641.50 | 489.41 | 1,600,916 |
| 2022-06-23 | 625.50 | 632.50 | 618.00 | 623.50 | 475.68 | 261,822 |
| 2022-06-22 | 619.00 | 637.00 | 613.50 | 635.00 | 484.45 | 277,921 |
| 2022-06-21 | 632.50 | 637.00 | 619.50 | 625.50 | 477.20 | 331,385 |
| 2022-06-20 | 647.00 | 652.00 | 628.50 | 629.00 | 479.88 | 287,493 |
| 2022-06-17 | 642.50 | 654.50 | 639.50 | 647.00 | 493.61 | 989,180 |
| 2022-06-16 | 651.00 | 655.50 | 636.50 | 642.50 | 490.17 | 779,764 |
| 2022-06-15 | 659.00 | 664.00 | 650.00 | 655.00 | 499.71 | 278,777 |
| 2022-06-14 | 642.00 | 657.00 | 636.50 | 657.00 | 501.24 | 404,348 |
| 2022-06-13 | 658.50 | 658.50 | 632.00 | 642.50 | 490.17 | 316,618 |
| 2022-06-10 | 660.00 | 668.00 | 646.00 | 661.50 | 504.67 | 319,347 |
| 2022-06-09 | 693.50 | 694.50 | 666.00 | 672.00 | 512.68 | 419,405 |
| 2022-06-08 | 729.50 | 735.59 | 693.00 | 695.00 | 530.23 | 626,205 |
| 2022-06-07 | 708.00 | 722.00 | 708.00 | 722.00 | 550.83 | 284,880 |
| 2022-06-06 | 717.00 | 717.00 | 705.50 | 713.00 | 543.96 | 217,310 |
| 2022-06-01 | 727.00 | 732.50 | 704.50 | 708.50 | 540.53 | 192,254 |
| 2022-05-31 | 710.50 | 722.50 | 705.00 | 713.00 | 543.96 | 923,930 |
| 2022-05-30 | 732.50 | 732.50 | 704.50 | 711.50 | 542.82 | 128,110 |
| 2022-05-27 | 702.00 | 726.00 | 700.00 | 716.50 | 546.63 | 318,076 |
| 2022-05-26 | 690.50 | 703.00 | 684.48 | 703.00 | 536.33 | 246,526 |
| 2022-05-25 | 681.00 | 685.85 | 674.50 | 685.00 | 522.60 | 231,022 |
| 2022-05-24 | 688.00 | 691.00 | 673.50 | 678.50 | 517.64 | 206,123 |
| 2022-05-23 | 680.00 | 688.50 | 676.50 | 688.50 | 525.27 | 508,719 |
| 2022-05-20 | 668.50 | 680.50 | 667.20 | 672.00 | 512.68 | 236,815 |
| 2022-05-19 | 671.00 | 672.00 | 651.00 | 667.00 | 508.87 | 255,692 |
| 2022-05-18 | 672.00 | 683.00 | 669.00 | 677.00 | 516.50 | 127,775 |
| 2022-05-17 | 665.00 | 680.50 | 665.00 | 673.00 | 513.44 | 526,151 |
| 2022-05-16 | 661.50 | 672.50 | 658.50 | 672.50 | 513.06 | 194,415 |
| 2022-05-13 | 661.00 | 662.00 | 650.00 | 662.00 | 505.05 | 161,512 |
| 2022-05-12 | 651.00 | 651.00 | 619.50 | 647.00 | 493.61 | 477,372 |
| 2022-05-11 | 635.50 | 645.00 | 621.00 | 638.50 | 487.12 | 528,148 |
| 2022-05-10 | 620.50 | 630.50 | 616.00 | 622.00 | 474.53 | 402,808 |
| 2022-05-09 | 634.00 | 634.00 | 615.50 | 619.00 | 472.25 | 400,802 |
| 2022-05-06 | 646.50 | 646.50 | 614.00 | 633.50 | 483.31 | 550,726 |
| 2022-05-05 | 639.00 | 657.00 | 637.00 | 642.50 | 490.17 | 2,906,834 |
| 2022-05-04 | 650.00 | 654.50 | 633.00 | 633.00 | 482.93 | 228,143 |
| 2022-05-03 | 663.00 | 681.50 | 650.00 | 657.00 | 501.24 | 296,231 |
| 2022-04-29 | 648.00 | 678.00 | 648.00 | 667.00 | 508.87 | 627,192 |
| 2022-04-28 | 670.00 | 670.00 | 655.00 | 668.50 | 510.01 | 373,136 |
| 2022-04-27 | 658.50 | 666.00 | 652.00 | 654.50 | 499.33 | 682,893 |
| 2022-04-26 | 661.50 | 665.50 | 655.00 | 659.50 | 503.14 | 279,212 |
| 2022-04-25 | 667.50 | 672.00 | 653.50 | 653.50 | 498.57 | 229,131 |
| 2022-04-22 | 670.00 | 689.50 | 670.00 | 673.50 | 513.82 | 245,381 |
| 2022-04-21 | 692.50 | 701.00 | 686.50 | 686.50 | 523.74 | 330,340 |
| 2022-04-20 | 693.00 | 703.00 | 680.50 | 691.50 | 527.56 | 294,140 |
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.