Workspace Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	339.00	340.60	329.80	334.60	318.40	813,033
2026-05-01	340.40	340.40	334.00	339.40	322.97	455,601
2026-04-30	336.40	342.20	331.60	337.40	321.07	594,717
2026-04-29	344.00	344.00	334.40	334.80	318.59	737,508
2026-04-28	346.00	346.00	337.80	340.00	323.54	224,530
2026-04-27	348.00	348.00	341.60	343.00	326.40	550,036
2026-04-24	337.80	341.60	334.40	341.60	325.06	251,181
2026-04-23	346.00	346.00	335.40	338.80	322.40	474,186
2026-04-22	336.00	342.60	330.40	340.40	323.92	417,896
2026-04-21	331.40	338.60	330.60	337.00	320.69	488,495
2026-04-20	346.40	350.80	331.40	332.60	316.50	812,725
2026-04-17	325.00	353.80	312.00	350.60	333.63	2,474,188
2026-04-16	376.40	392.40	371.40	373.60	355.52	599,153
2026-04-15	384.00	386.60	380.80	382.60	364.08	450,091
2026-04-14	376.20	383.20	374.89	380.80	362.37	439,636
2026-04-13	373.00	382.00	368.20	372.00	353.99	326,813
2026-04-10	368.20	378.40	368.20	376.60	358.37	204,347
2026-04-09	372.20	379.20	369.20	372.80	354.75	664,400
2026-04-08	360.00	384.60	360.00	377.80	359.51	440,240
2026-04-07	350.60	360.80	347.80	356.80	339.53	499,031
2026-04-02	346.00	351.50	345.00	350.00	333.06	355,886
2026-04-01	349.50	354.00	348.00	350.50	333.53	632,016
2026-03-31	337.00	345.00	336.62	341.50	324.97	1,587,228
2026-03-30	331.00	339.00	331.00	337.00	320.69	416,514
2026-03-27	345.50	347.50	334.50	336.50	320.21	2,403,367
2026-03-26	344.50	347.50	343.00	344.50	327.82	235,900
2026-03-25	340.50	351.00	340.50	348.50	331.63	2,223,554
2026-03-24	347.00	348.50	340.50	342.50	325.92	788,647
2026-03-23	347.00	356.50	336.50	344.50	327.82	1,194,226
2026-03-20	370.00	370.00	348.50	350.50	333.53	1,058,129
2026-03-19	378.50	378.50	360.50	364.50	346.86	704,526
2026-03-18	390.50	390.50	377.00	380.00	361.61	233,752
2026-03-17	377.00	388.00	377.00	381.50	363.03	439,954
2026-03-16	383.00	386.50	377.00	379.00	360.65	760,244
2026-03-13	380.00	386.81	376.50	378.50	360.18	285,302
2026-03-12	392.00	403.50	381.00	385.00	366.36	1,970,097
2026-03-11	396.00	403.00	393.81	396.00	376.83	164,784
2026-03-10	392.50	407.50	392.50	401.50	382.07	893,313
2026-03-09	400.50	401.00	389.00	392.50	373.50	490,296
2026-03-06	410.00	413.00	403.00	404.50	384.92	1,337,592
2026-03-05	404.50	410.50	403.50	410.00	390.15	454,954
2026-03-04	396.00	408.50	396.00	404.00	384.44	1,053,572
2026-03-03	411.00	415.50	395.50	399.00	379.69	413,570
2026-03-02	420.00	420.00	415.00	415.50	395.39	330,324
2026-02-27	421.00	434.38	421.00	430.00	409.19	414,997
2026-02-26	426.50	431.50	423.50	428.00	407.28	278,750
2026-02-25	416.50	424.50	415.50	423.50	403.00	159,342
2026-02-24	417.50	425.50	414.50	415.00	394.91	1,610,094
2026-02-23	429.50	429.50	418.50	420.00	399.67	140,130
2026-02-20	422.00	424.00	416.50	420.50	400.15	282,184
2026-02-19	408.50	421.00	408.50	416.50	396.34	519,914
2026-02-18	416.00	421.50	415.00	416.50	396.34	372,637
2026-02-17	413.00	420.50	410.00	416.00	395.86	208,956
2026-02-16	413.50	420.00	411.50	413.00	393.01	132,832
2026-02-13	419.00	419.00	409.00	413.00	393.01	235,999
2026-02-12	418.50	418.50	405.50	413.50	393.48	414,792
2026-02-11	419.00	419.00	411.18	415.50	395.39	186,815
2026-02-10	411.00	416.00	410.00	414.00	393.96	183,209
2026-02-09	415.50	417.50	406.00	411.00	391.11	282,835
2026-02-06	419.00	422.00	412.29	413.50	393.48	208,381

← NewerPage 3 of 5 · 254 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.