Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 404.00 | 419.00 | 403.00 | 414.50 | 367.37 | 540,166 |
| 2025-05-21 | 410.00 | 422.00 | 400.50 | 409.50 | 362.94 | 650,707 |
| 2025-05-20 | 423.50 | 423.50 | 413.00 | 420.00 | 372.25 | 371,309 |
| 2025-05-19 | 419.00 | 426.50 | 410.00 | 420.00 | 372.25 | 817,693 |
| 2025-05-16 | 435.50 | 435.50 | 397.42 | 425.00 | 376.68 | 2,668,259 |
| 2025-05-15 | 456.50 | 456.50 | 445.50 | 454.00 | 402.38 | 175,546 |
| 2025-05-14 | 440.50 | 449.50 | 440.50 | 447.50 | 396.62 | 145,112 |
| 2025-05-13 | 440.50 | 452.00 | 440.50 | 445.00 | 394.40 | 204,305 |
| 2025-05-12 | 455.50 | 457.00 | 444.39 | 448.00 | 397.06 | 351,068 |
| 2025-05-09 | 448.00 | 453.50 | 441.50 | 452.50 | 401.05 | 131,064 |
| 2025-05-08 | 454.00 | 454.00 | 442.50 | 443.50 | 393.07 | 263,924 |
| 2025-05-07 | 440.00 | 451.50 | 440.00 | 448.00 | 397.06 | 339,695 |
| 2025-05-06 | 459.00 | 459.00 | 443.37 | 450.50 | 399.28 | 187,667 |
| 2025-05-02 | 453.50 | 455.00 | 448.00 | 449.00 | 397.95 | 114,878 |
| 2025-05-01 | 445.50 | 451.50 | 444.00 | 451.50 | 400.16 | 177,460 |
| 2025-04-30 | 443.50 | 448.50 | 438.50 | 444.50 | 393.96 | 220,374 |
| 2025-04-29 | 435.00 | 447.50 | 435.00 | 442.50 | 392.19 | 404,342 |
| 2025-04-28 | 431.50 | 439.00 | 431.50 | 437.00 | 387.31 | 295,013 |
| 2025-04-25 | 429.00 | 435.50 | 428.50 | 432.00 | 382.88 | 816,406 |
| 2025-04-24 | 438.00 | 439.00 | 425.50 | 428.00 | 379.34 | 301,735 |
| 2025-04-23 | 449.00 | 449.00 | 436.00 | 437.50 | 387.76 | 177,564 |
| 2025-04-22 | 430.00 | 444.00 | 424.50 | 440.00 | 389.97 | 1,285,548 |
| 2025-04-17 | 427.50 | 430.50 | 419.50 | 428.00 | 379.34 | 316,323 |
| 2025-04-16 | 425.50 | 428.50 | 422.50 | 426.50 | 378.01 | 307,343 |
| 2025-04-15 | 419.50 | 431.00 | 419.50 | 428.00 | 379.34 | 546,373 |
| 2025-04-14 | 403.00 | 422.00 | 400.50 | 422.00 | 374.02 | 337,610 |
| 2025-04-11 | 397.50 | 403.00 | 390.48 | 400.00 | 354.52 | 772,944 |
| 2025-04-10 | 409.50 | 415.50 | 394.00 | 395.00 | 350.09 | 485,625 |
| 2025-04-09 | 392.50 | 395.00 | 379.50 | 381.00 | 337.68 | 795,973 |
| 2025-04-08 | 385.50 | 408.00 | 384.00 | 402.00 | 356.29 | 512,855 |
| 2025-04-07 | 400.00 | 407.00 | 382.50 | 389.00 | 344.77 | 421,830 |
| 2025-04-04 | 439.50 | 439.50 | 408.00 | 413.00 | 366.04 | 1,338,057 |
| 2025-04-03 | 419.00 | 434.50 | 411.50 | 432.50 | 383.32 | 773,723 |
| 2025-04-02 | 422.00 | 422.00 | 406.50 | 414.00 | 366.93 | 1,209,596 |
| 2025-04-01 | 412.00 | 420.50 | 411.50 | 414.50 | 367.37 | 633,884 |
| 2025-03-31 | 424.50 | 426.00 | 415.00 | 415.00 | 367.81 | 388,871 |
| 2025-03-28 | 425.50 | 434.50 | 425.50 | 427.00 | 378.45 | 187,620 |
| 2025-03-27 | 433.00 | 436.50 | 424.50 | 424.50 | 376.23 | 1,341,409 |
| 2025-03-26 | 440.50 | 440.50 | 431.50 | 435.00 | 385.54 | 314,786 |
| 2025-03-25 | 422.00 | 433.50 | 422.00 | 432.00 | 382.88 | 757,949 |
| 2025-03-24 | 440.00 | 440.00 | 424.00 | 424.50 | 376.23 | 230,342 |
| 2025-03-21 | 429.00 | 434.00 | 428.00 | 430.00 | 381.11 | 905,520 |
| 2025-03-20 | 443.00 | 443.00 | 431.00 | 431.00 | 382.00 | 432,036 |
| 2025-03-19 | 428.00 | 438.50 | 428.00 | 432.50 | 383.32 | 210,703 |
| 2025-03-18 | 437.50 | 441.00 | 433.50 | 435.00 | 385.54 | 227,425 |
| 2025-03-17 | 430.00 | 438.50 | 430.00 | 437.00 | 387.31 | 191,850 |
| 2025-03-14 | 420.50 | 435.50 | 418.00 | 432.50 | 383.32 | 199,834 |
| 2025-03-13 | 422.50 | 425.00 | 416.00 | 420.00 | 372.25 | 167,462 |
| 2025-03-12 | 432.00 | 432.00 | 418.00 | 424.00 | 375.79 | 143,745 |
| 2025-03-11 | 419.00 | 435.50 | 419.00 | 422.00 | 374.02 | 334,394 |
| 2025-03-10 | 420.00 | 431.50 | 420.00 | 426.00 | 377.56 | 214,428 |
| 2025-03-07 | 417.50 | 424.50 | 403.00 | 423.50 | 375.35 | 418,585 |
| 2025-03-06 | 421.00 | 421.00 | 405.50 | 410.50 | 363.83 | 430,332 |
| 2025-03-05 | 427.50 | 427.50 | 411.00 | 411.00 | 364.27 | 273,248 |
| 2025-03-04 | 430.00 | 430.00 | 417.50 | 420.50 | 372.69 | 372,890 |
| 2025-03-03 | 428.00 | 435.00 | 422.00 | 424.50 | 376.23 | 335,654 |
| 2025-02-28 | 428.00 | 436.00 | 428.00 | 432.00 | 382.88 | 601,805 |
| 2025-02-27 | 436.50 | 438.50 | 430.00 | 434.50 | 385.10 | 241,501 |
| 2025-02-26 | 440.50 | 446.50 | 437.00 | 439.50 | 389.53 | 218,999 |
| 2025-02-25 | 447.00 | 448.00 | 438.50 | 440.50 | 390.42 | 746,903 |
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.