Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 420.50 | 425.00 | 419.50 | 421.00 | 391.36 | 393,901 |
| 2025-08-14 | 416.00 | 422.00 | 416.00 | 420.00 | 390.43 | 416,139 |
| 2025-08-13 | 416.00 | 421.00 | 416.00 | 419.50 | 389.96 | 306,551 |
| 2025-08-12 | 421.50 | 423.50 | 414.00 | 419.00 | 389.50 | 588,244 |
| 2025-08-11 | 416.50 | 429.00 | 416.50 | 421.00 | 391.36 | 634,762 |
| 2025-08-08 | 407.00 | 427.50 | 407.00 | 426.00 | 396.01 | 451,395 |
| 2025-08-07 | 419.00 | 419.00 | 411.50 | 417.00 | 387.64 | 366,216 |
| 2025-08-06 | 395.50 | 414.00 | 395.50 | 412.50 | 383.46 | 280,900 |
| 2025-08-05 | 407.00 | 407.00 | 397.50 | 405.00 | 376.48 | 730,027 |
| 2025-08-04 | 390.50 | 400.50 | 390.50 | 397.50 | 369.51 | 370,649 |
| 2025-08-01 | 390.50 | 399.50 | 390.50 | 397.00 | 369.05 | 497,888 |
| 2025-07-31 | 407.00 | 407.00 | 392.50 | 397.50 | 369.51 | 375,279 |
| 2025-07-30 | 404.50 | 404.53 | 390.50 | 398.50 | 370.44 | 2,425,028 |
| 2025-07-29 | 394.00 | 400.00 | 394.00 | 395.50 | 367.65 | 639,586 |
| 2025-07-28 | 406.00 | 410.50 | 396.50 | 397.00 | 369.05 | 480,204 |
| 2025-07-25 | 404.00 | 414.50 | 396.50 | 406.00 | 377.41 | 2,406,696 |
| 2025-07-24 | 396.50 | 411.50 | 396.50 | 406.00 | 377.41 | 588,492 |
| 2025-07-23 | 403.00 | 409.50 | 403.00 | 405.00 | 376.48 | 835,004 |
| 2025-07-22 | 403.50 | 408.00 | 401.00 | 407.50 | 378.81 | 445,930 |
| 2025-07-21 | 398.69 | 407.00 | 394.00 | 405.50 | 376.95 | 903,232 |
| 2025-07-18 | 394.50 | 398.18 | 392.00 | 395.00 | 367.19 | 256,924 |
| 2025-07-17 | 392.00 | 396.50 | 391.50 | 392.50 | 364.86 | 992,637 |
| 2025-07-16 | 392.00 | 398.00 | 377.00 | 395.00 | 367.19 | 538,762 |
| 2025-07-15 | 403.50 | 408.00 | 397.00 | 397.00 | 369.05 | 320,496 |
| 2025-07-14 | 405.00 | 405.00 | 395.50 | 402.00 | 373.69 | 370,992 |
| 2025-07-11 | 396.00 | 398.50 | 389.00 | 396.00 | 368.12 | 1,624,256 |
| 2025-07-10 | 389.50 | 400.50 | 389.50 | 396.00 | 368.12 | 263,755 |
| 2025-07-09 | 397.00 | 403.00 | 389.00 | 398.50 | 370.44 | 499,883 |
| 2025-07-08 | 389.50 | 397.50 | 389.50 | 396.00 | 368.12 | 863,245 |
| 2025-07-07 | 403.50 | 403.50 | 389.00 | 397.00 | 369.05 | 263,376 |
| 2025-07-04 | 389.00 | 395.00 | 389.00 | 394.00 | 366.26 | 2,313,955 |
| 2025-07-03 | 394.50 | 401.50 | 390.00 | 391.50 | 363.93 | 2,487,389 |
| 2025-07-02 | 417.00 | 431.50 | 407.50 | 408.00 | 361.61 | 871,878 |
| 2025-07-01 | 420.00 | 426.50 | 418.49 | 426.50 | 378.01 | 435,195 |
| 2025-06-30 | 429.00 | 432.50 | 420.50 | 420.50 | 372.69 | 655,012 |
| 2025-06-27 | 416.00 | 430.50 | 416.00 | 425.50 | 377.12 | 741,911 |
| 2025-06-26 | 411.50 | 420.00 | 408.00 | 418.50 | 370.92 | 1,847,488 |
| 2025-06-25 | 418.50 | 424.00 | 410.00 | 411.50 | 364.71 | 829,089 |
| 2025-06-24 | 425.50 | 429.00 | 421.50 | 421.50 | 373.58 | 1,633,117 |
| 2025-06-23 | 434.00 | 434.00 | 415.00 | 418.50 | 370.92 | 286,179 |
| 2025-06-20 | 416.00 | 429.50 | 416.00 | 427.50 | 378.89 | 946,689 |
| 2025-06-19 | 416.00 | 425.50 | 415.10 | 425.00 | 376.68 | 2,883,550 |
| 2025-06-18 | 404.50 | 423.00 | 404.50 | 423.00 | 374.90 | 223,702 |
| 2025-06-17 | 405.50 | 414.50 | 405.50 | 412.50 | 365.60 | 217,657 |
| 2025-06-16 | 416.00 | 416.00 | 404.00 | 414.50 | 367.37 | 372,594 |
| 2025-06-13 | 399.50 | 412.00 | 399.50 | 407.50 | 361.17 | 250,518 |
| 2025-06-12 | 417.00 | 417.00 | 402.00 | 408.50 | 362.05 | 306,594 |
| 2025-06-11 | 416.00 | 416.00 | 408.50 | 411.50 | 364.71 | 249,089 |
| 2025-06-10 | 398.00 | 415.00 | 398.00 | 415.00 | 367.81 | 204,183 |
| 2025-06-09 | 395.00 | 408.50 | 395.00 | 406.50 | 360.28 | 596,980 |
| 2025-06-06 | 396.50 | 403.00 | 394.00 | 402.50 | 356.74 | 562,831 |
| 2025-06-05 | 405.00 | 412.00 | 395.37 | 399.00 | 353.63 | 609,078 |
| 2025-06-04 | 411.50 | 417.50 | 405.50 | 405.50 | 359.39 | 513,318 |
| 2025-06-03 | 416.00 | 419.50 | 411.00 | 414.00 | 366.93 | 159,599 |
| 2025-06-02 | 412.00 | 423.50 | 409.50 | 413.50 | 366.48 | 246,342 |
| 2025-05-30 | 420.00 | 421.50 | 410.00 | 417.00 | 369.59 | 771,294 |
| 2025-05-29 | 420.50 | 422.50 | 403.00 | 420.00 | 372.25 | 1,879,998 |
| 2025-05-28 | 406.00 | 413.00 | 405.50 | 412.50 | 365.60 | 714,915 |
| 2025-05-27 | 410.00 | 415.50 | 405.00 | 406.50 | 360.28 | 469,047 |
| 2025-05-23 | 408.50 | 419.00 | 400.00 | 405.00 | 358.95 | 481,329 |
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.