Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 429.50 | 429.50 | 416.50 | 422.50 | 402.05 | 258,608 |
| 2026-02-04 | 423.50 | 426.50 | 419.50 | 419.50 | 399.19 | 181,061 |
| 2026-02-03 | 424.00 | 426.00 | 419.50 | 420.50 | 400.15 | 1,535,340 |
| 2026-02-02 | 427.50 | 427.50 | 418.50 | 420.50 | 400.15 | 1,547,290 |
| 2026-01-30 | 426.00 | 430.50 | 419.50 | 419.50 | 399.19 | 1,620,925 |
| 2026-01-29 | 426.00 | 426.00 | 417.86 | 421.50 | 401.10 | 884,874 |
| 2026-01-28 | 423.00 | 423.00 | 412.25 | 422.00 | 401.57 | 311,262 |
| 2026-01-27 | 413.00 | 417.00 | 409.00 | 413.00 | 393.01 | 205,390 |
| 2026-01-26 | 420.00 | 426.50 | 414.00 | 414.00 | 393.96 | 278,886 |
| 2026-01-23 | 432.00 | 432.00 | 420.50 | 423.00 | 402.52 | 250,309 |
| 2026-01-22 | 421.00 | 431.50 | 421.00 | 425.50 | 404.90 | 741,974 |
| 2026-01-21 | 422.50 | 422.50 | 413.50 | 418.50 | 398.24 | 379,623 |
| 2026-01-20 | 414.00 | 417.50 | 411.00 | 412.50 | 392.53 | 398,882 |
| 2026-01-19 | 413.50 | 418.50 | 409.00 | 418.50 | 398.24 | 1,272,833 |
| 2026-01-16 | 413.00 | 422.50 | 413.00 | 419.00 | 398.72 | 2,184,290 |
| 2026-01-15 | 418.00 | 422.50 | 406.50 | 419.50 | 399.19 | 477,753 |
| 2026-01-14 | 408.50 | 415.50 | 403.50 | 410.00 | 390.15 | 455,720 |
| 2026-01-13 | 409.50 | 413.76 | 403.00 | 403.00 | 383.49 | 424,238 |
| 2026-01-12 | 414.50 | 415.00 | 408.50 | 410.00 | 390.15 | 300,736 |
| 2026-01-09 | 419.00 | 422.00 | 410.50 | 415.50 | 395.39 | 869,474 |
| 2026-01-08 | 398.00 | 420.50 | 395.50 | 419.00 | 398.72 | 566,628 |
| 2026-01-07 | 399.00 | 410.50 | 398.00 | 406.50 | 377.88 | 441,346 |
| 2026-01-06 | 401.00 | 402.50 | 393.50 | 399.00 | 370.91 | 2,360,221 |
| 2026-01-05 | 401.00 | 401.00 | 391.50 | 398.00 | 369.98 | 358,163 |
| 2026-01-02 | 396.00 | 398.20 | 393.00 | 394.00 | 366.26 | 8,100,954 |
| 2025-12-31 | 393.00 | 399.50 | 393.00 | 399.00 | 370.91 | 118,116 |
| 2025-12-30 | 395.50 | 400.66 | 391.50 | 399.00 | 370.91 | 223,301 |
| 2025-12-29 | 390.00 | 398.00 | 390.00 | 394.00 | 366.26 | 286,323 |
| 2025-12-24 | 388.00 | 392.50 | 388.00 | 392.00 | 364.40 | 99,637 |
| 2025-12-23 | 389.50 | 394.00 | 388.50 | 388.50 | 361.15 | 198,349 |
| 2025-12-22 | 383.00 | 390.00 | 383.00 | 390.00 | 362.54 | 187,773 |
| 2025-12-19 | 383.50 | 390.50 | 383.50 | 388.50 | 361.15 | 726,751 |
| 2025-12-18 | 388.00 | 392.00 | 386.50 | 387.00 | 359.75 | 268,134 |
| 2025-12-17 | 386.00 | 389.00 | 386.00 | 388.00 | 360.68 | 151,557 |
| 2025-12-16 | 380.50 | 384.50 | 380.50 | 383.50 | 356.50 | 3,309,257 |
| 2025-12-15 | 381.00 | 384.00 | 380.53 | 382.00 | 355.10 | 140,745 |
| 2025-12-12 | 373.50 | 384.50 | 373.50 | 379.50 | 352.78 | 289,547 |
| 2025-12-11 | 374.50 | 380.00 | 374.50 | 377.00 | 350.46 | 170,525 |
| 2025-12-10 | 375.00 | 377.00 | 371.50 | 375.00 | 348.60 | 550,002 |
| 2025-12-09 | 378.50 | 382.50 | 376.50 | 376.50 | 349.99 | 813,341 |
| 2025-12-08 | 375.00 | 384.07 | 375.00 | 379.00 | 352.31 | 742,296 |
| 2025-12-05 | 380.50 | 384.00 | 376.50 | 381.50 | 354.64 | 709,517 |
| 2025-12-04 | 380.50 | 384.50 | 379.50 | 381.50 | 354.64 | 152,492 |
| 2025-12-03 | 382.00 | 384.00 | 379.36 | 380.50 | 353.71 | 125,959 |
| 2025-12-02 | 386.00 | 386.50 | 373.50 | 382.00 | 355.10 | 233,329 |
| 2025-12-01 | 380.50 | 382.50 | 373.50 | 378.50 | 351.85 | 400,488 |
| 2025-11-28 | 378.00 | 386.50 | 378.00 | 381.50 | 354.64 | 281,965 |
| 2025-11-27 | 380.50 | 389.00 | 378.50 | 386.00 | 358.82 | 246,507 |
| 2025-11-26 | 360.50 | 381.00 | 360.50 | 380.50 | 353.71 | 765,074 |
| 2025-11-25 | 360.00 | 370.00 | 359.50 | 365.00 | 339.30 | 2,400,295 |
| 2025-11-24 | 363.50 | 370.00 | 360.50 | 362.00 | 336.51 | 423,063 |
| 2025-11-21 | 364.00 | 372.31 | 360.00 | 367.50 | 341.62 | 1,239,036 |
| 2025-11-20 | 380.00 | 382.50 | 364.50 | 364.50 | 338.84 | 814,828 |
| 2025-11-19 | 389.50 | 392.50 | 368.00 | 381.00 | 354.17 | 2,402,106 |
| 2025-11-18 | 400.00 | 405.00 | 398.50 | 402.50 | 374.16 | 344,065 |
| 2025-11-17 | 403.00 | 407.50 | 401.50 | 405.00 | 376.48 | 245,650 |
| 2025-11-14 | 410.00 | 410.00 | 400.50 | 403.00 | 374.62 | 708,579 |
| 2025-11-13 | 418.50 | 418.50 | 409.00 | 410.00 | 381.13 | 144,132 |
| 2025-11-12 | 413.00 | 415.50 | 406.50 | 410.00 | 381.13 | 173,407 |
| 2025-11-11 | 402.00 | 415.00 | 402.00 | 415.00 | 385.78 | 116,823 |
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.