Workspace Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	867.50	883.50	863.50	876.50	668.70	210,358
2022-01-20	868.00	893.00	862.50	887.00	676.71	320,773
2022-01-19	860.00	866.50	849.50	861.50	657.25	231,858
2022-01-18	858.00	862.00	850.00	862.00	657.63	191,735
2022-01-17	842.00	861.00	840.00	860.00	656.11	478,971
2022-01-14	850.00	850.00	836.00	842.00	642.38	117,578
2022-01-13	827.00	845.00	826.00	840.50	641.23	521,065
2022-01-12	826.00	832.00	812.00	828.00	631.70	276,945
2022-01-11	839.00	840.50	812.50	819.00	624.83	145,237
2022-01-10	815.00	833.00	815.00	823.50	628.26	145,930
2022-01-07	848.00	848.00	812.50	827.00	630.93	231,754
2022-01-06	820.00	833.00	813.00	830.00	633.22	142,974
2022-01-05	841.00	841.00	815.00	827.50	625.97	130,265
2022-01-04	824.50	842.50	820.50	839.00	634.67	248,526
2021-12-31	825.50	829.00	808.50	808.50	611.60	142,915
2021-12-30	800.50	830.50	800.50	824.00	623.33	91,537
2021-12-29	838.00	838.00	820.00	824.50	623.70	307,565
2021-12-24	820.50	821.00	812.50	812.50	614.63	12,196
2021-12-23	801.50	822.00	801.50	812.00	614.25	100,765
2021-12-22	789.50	815.00	789.50	805.00	608.95	167,448
2021-12-21	793.00	811.50	793.00	804.50	608.58	88,944
2021-12-20	790.50	799.50	786.00	793.50	600.25	157,005
2021-12-17	779.00	815.50	779.00	807.00	610.47	325,923
2021-12-16	803.50	803.50	780.00	780.00	590.04	233,898
2021-12-15	805.50	812.00	790.50	790.50	597.98	245,675
2021-12-14	825.00	825.00	801.00	803.50	607.82	257,700
2021-12-13	808.00	828.00	807.50	808.50	611.60	123,517
2021-12-10	826.00	846.50	826.00	829.00	627.11	171,626
2021-12-09	824.50	852.50	824.50	846.50	640.35	96,269
2021-12-08	841.00	863.50	834.50	847.50	641.10	217,489
2021-12-07	872.50	872.50	849.50	856.00	647.53	170,110
2021-12-06	848.50	855.00	834.00	847.50	641.10	103,666
2021-12-03	857.00	862.50	837.00	837.00	633.16	207,380
2021-12-02	847.50	868.50	832.00	848.50	641.86	327,904
2021-12-01	804.50	825.50	801.00	819.00	619.54	159,335
2021-11-30	803.50	813.00	790.00	795.50	601.77	314,311
2021-11-29	815.00	836.00	815.00	816.00	617.27	148,331
2021-11-26	835.50	835.50	812.50	812.50	614.63	135,217
2021-11-25	819.00	857.50	819.00	854.00	646.02	188,585
2021-11-24	848.00	848.50	823.00	839.50	635.05	288,718
2021-11-23	834.00	844.50	823.50	823.50	622.95	291,078
2021-11-22	874.50	874.50	838.50	840.50	635.81	310,721
2021-11-19	872.50	874.00	851.00	853.50	645.64	172,586
2021-11-18	862.00	865.50	842.16	865.50	654.72	137,818
2021-11-17	855.00	871.49	837.00	841.00	636.19	206,012
2021-11-16	877.00	877.00	845.00	862.00	652.07	185,577
2021-11-15	838.00	853.00	833.50	843.50	638.08	109,991
2021-11-12	825.00	847.50	825.00	838.00	633.92	86,944
2021-11-11	830.00	846.50	830.00	840.00	635.43	84,387
2021-11-10	837.00	837.00	819.50	830.00	627.87	190,362
2021-11-09	819.50	840.00	819.50	821.50	621.44	165,570
2021-11-08	854.50	858.15	834.00	834.00	630.89	168,001
2021-11-05	849.00	862.50	838.00	856.50	647.91	128,498
2021-11-04	819.00	859.50	819.00	854.50	646.40	717,347
2021-11-03	846.00	846.00	806.50	817.50	618.41	421,747
2021-11-02	825.50	829.50	815.00	823.00	622.57	165,810
2021-11-01	815.50	841.50	815.50	820.00	620.30	176,244
2021-10-29	829.00	842.00	822.00	822.00	621.81	270,604
2021-10-28	851.50	851.50	825.00	833.00	630.13	179,307
2021-10-27	825.00	853.50	825.00	853.00	645.26	425,602

← NewerPage 21 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.