Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 402.00 | 415.00 | 402.00 | 415.00 | 385.78 | 116,823 |
| 2025-11-10 | 402.00 | 414.00 | 402.00 | 410.00 | 381.13 | 211,519 |
| 2025-11-07 | 400.00 | 413.50 | 400.00 | 409.50 | 380.67 | 329,302 |
| 2025-11-06 | 404.50 | 413.00 | 404.50 | 408.50 | 379.74 | 136,512 |
| 2025-11-05 | 400.00 | 408.50 | 400.00 | 405.00 | 376.48 | 211,547 |
| 2025-11-04 | 411.50 | 415.50 | 406.50 | 408.00 | 379.27 | 486,198 |
| 2025-11-03 | 415.00 | 420.00 | 414.00 | 415.00 | 385.78 | 228,307 |
| 2025-10-31 | 423.50 | 423.50 | 415.00 | 418.00 | 388.57 | 597,059 |
| 2025-10-30 | 406.50 | 417.00 | 406.50 | 416.00 | 386.71 | 533,730 |
| 2025-10-29 | 412.00 | 417.00 | 410.50 | 415.00 | 385.78 | 343,650 |
| 2025-10-28 | 406.00 | 415.00 | 406.00 | 413.00 | 383.92 | 122,295 |
| 2025-10-27 | 416.00 | 416.00 | 409.50 | 414.00 | 384.85 | 122,914 |
| 2025-10-24 | 406.50 | 415.00 | 406.50 | 414.50 | 385.31 | 174,721 |
| 2025-10-23 | 412.00 | 416.00 | 407.50 | 416.00 | 386.71 | 331,281 |
← NewerPage 5 of 5 · 254 trading days
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.