Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 715.00 | 715.00 | 694.50 | 699.50 | 533.66 | 1,262,791 |
| 2022-04-14 | 696.00 | 716.00 | 694.59 | 714.00 | 544.72 | 177,301 |
| 2022-04-13 | 687.50 | 703.50 | 674.50 | 699.00 | 533.28 | 421,401 |
| 2022-04-12 | 698.00 | 710.00 | 695.00 | 695.50 | 530.61 | 245,443 |
| 2022-04-11 | 700.00 | 714.50 | 700.00 | 707.00 | 539.38 | 269,759 |
| 2022-04-08 | 687.00 | 714.00 | 687.00 | 708.50 | 540.53 | 283,671 |
| 2022-04-07 | 699.50 | 716.00 | 683.50 | 705.50 | 538.24 | 1,224,454 |
| 2022-04-06 | 702.00 | 707.50 | 683.00 | 683.50 | 521.45 | 487,828 |
| 2022-04-05 | 704.00 | 711.00 | 695.50 | 702.50 | 535.95 | 595,920 |
| 2022-04-04 | 683.00 | 701.00 | 682.00 | 700.00 | 534.04 | 628,402 |
| 2022-04-01 | 698.50 | 698.50 | 679.50 | 689.50 | 526.03 | 738,517 |
| 2022-03-31 | 695.50 | 700.50 | 671.50 | 685.00 | 522.60 | 496,236 |
| 2022-03-30 | 712.50 | 715.00 | 697.50 | 697.50 | 532.14 | 1,128,235 |
| 2022-03-29 | 696.00 | 710.00 | 694.50 | 710.00 | 541.67 | 1,275,905 |
| 2022-03-28 | 680.50 | 695.50 | 678.50 | 690.50 | 526.79 | 873,575 |
| 2022-03-25 | 670.00 | 682.00 | 669.00 | 682.00 | 520.31 | 240,283 |
| 2022-03-24 | 676.50 | 676.50 | 655.00 | 672.50 | 513.06 | 1,058,010 |
| 2022-03-23 | 670.00 | 676.50 | 653.00 | 655.50 | 500.09 | 205,430 |
| 2022-03-22 | 681.00 | 694.00 | 671.50 | 671.50 | 512.30 | 705,632 |
| 2022-03-21 | 664.00 | 683.50 | 658.00 | 676.50 | 516.11 | 648,017 |
| 2022-03-18 | 650.00 | 665.50 | 638.50 | 660.50 | 503.91 | 1,126,114 |
| 2022-03-17 | 676.50 | 676.50 | 658.50 | 670.50 | 511.54 | 301,584 |
| 2022-03-16 | 645.00 | 668.50 | 645.00 | 660.00 | 503.53 | 748,068 |
| 2022-03-15 | 655.50 | 655.50 | 628.00 | 641.00 | 489.03 | 356,697 |
| 2022-03-14 | 615.50 | 648.50 | 615.50 | 643.00 | 490.56 | 390,322 |
| 2022-03-11 | 620.50 | 632.50 | 607.00 | 629.00 | 479.88 | 526,238 |
| 2022-03-10 | 592.50 | 616.50 | 592.50 | 604.50 | 461.18 | 536,789 |
| 2022-03-09 | 619.00 | 624.00 | 605.50 | 608.00 | 463.85 | 851,796 |
| 2022-03-08 | 625.00 | 625.00 | 608.00 | 610.50 | 465.76 | 767,160 |
| 2022-03-07 | 671.00 | 671.00 | 604.00 | 621.50 | 474.15 | 803,901 |
| 2022-03-04 | 703.00 | 703.00 | 651.80 | 655.00 | 499.71 | 388,399 |
| 2022-03-03 | 728.00 | 742.00 | 688.00 | 688.00 | 524.89 | 707,203 |
| 2022-03-02 | 773.00 | 776.50 | 733.50 | 739.00 | 563.80 | 771,261 |
| 2022-03-01 | 792.50 | 792.50 | 768.00 | 769.00 | 586.68 | 268,149 |
| 2022-02-28 | 764.00 | 778.50 | 756.50 | 773.50 | 590.12 | 233,166 |
| 2022-02-25 | 742.50 | 770.00 | 741.50 | 764.00 | 582.87 | 281,276 |
| 2022-02-24 | 727.50 | 742.50 | 722.50 | 734.50 | 560.36 | 310,115 |
| 2022-02-23 | 739.50 | 754.39 | 738.00 | 747.00 | 569.90 | 354,803 |
| 2022-02-22 | 730.00 | 741.00 | 722.50 | 737.50 | 562.65 | 237,796 |
| 2022-02-21 | 752.00 | 755.50 | 739.00 | 742.50 | 566.47 | 135,611 |
| 2022-02-18 | 781.00 | 782.50 | 753.00 | 754.50 | 575.62 | 127,980 |
| 2022-02-17 | 788.50 | 788.50 | 762.00 | 778.50 | 593.93 | 267,413 |
| 2022-02-16 | 748.00 | 772.00 | 748.00 | 766.50 | 584.78 | 186,317 |
| 2022-02-15 | 750.00 | 769.50 | 750.00 | 760.50 | 580.20 | 132,426 |
| 2022-02-14 | 761.50 | 774.00 | 760.00 | 764.50 | 583.25 | 117,419 |
| 2022-02-11 | 814.00 | 814.00 | 770.58 | 772.50 | 589.35 | 170,610 |
| 2022-02-10 | 782.50 | 795.50 | 779.50 | 792.50 | 604.61 | 440,141 |
| 2022-02-09 | 769.50 | 786.00 | 769.50 | 781.00 | 595.84 | 159,772 |
| 2022-02-08 | 799.50 | 799.50 | 769.50 | 769.50 | 587.07 | 113,676 |
| 2022-02-07 | 797.00 | 802.50 | 785.50 | 786.00 | 599.65 | 154,903 |
| 2022-02-04 | 816.50 | 830.00 | 792.50 | 796.00 | 607.28 | 125,091 |
| 2022-02-03 | 821.00 | 825.00 | 810.00 | 810.50 | 618.34 | 121,305 |
| 2022-02-02 | 851.00 | 851.00 | 816.50 | 816.50 | 622.92 | 248,750 |
| 2022-02-01 | 847.50 | 850.00 | 825.50 | 827.00 | 630.93 | 190,622 |
| 2022-01-31 | 871.50 | 871.50 | 843.00 | 844.50 | 644.28 | 368,470 |
| 2022-01-28 | 830.50 | 853.50 | 830.50 | 846.50 | 645.81 | 436,256 |
| 2022-01-27 | 847.50 | 870.50 | 847.50 | 850.00 | 648.48 | 404,106 |
| 2022-01-26 | 848.50 | 875.50 | 848.50 | 865.00 | 659.92 | 497,606 |
| 2022-01-25 | 881.50 | 883.50 | 864.50 | 871.00 | 664.50 | 515,698 |
| 2022-01-24 | 878.50 | 878.50 | 857.50 | 876.00 | 668.32 | 710,170 |
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.