Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 445.00 | 456.50 | 439.50 | 440.00 | 389.97 | 387,317 |
| 2025-02-21 | 449.50 | 454.00 | 444.00 | 448.50 | 397.51 | 130,078 |
| 2025-02-20 | 447.00 | 451.50 | 443.50 | 449.00 | 397.95 | 79,998 |
| 2025-02-19 | 447.50 | 452.00 | 444.50 | 446.50 | 395.73 | 145,648 |
| 2025-02-18 | 453.50 | 454.50 | 448.50 | 448.50 | 397.51 | 85,111 |
| 2025-02-17 | 456.50 | 460.50 | 453.50 | 453.50 | 401.94 | 95,074 |
| 2025-02-14 | 465.50 | 473.50 | 457.00 | 457.00 | 405.04 | 214,226 |
| 2025-02-13 | 462.50 | 469.00 | 461.50 | 465.50 | 412.57 | 146,345 |
| 2025-02-12 | 462.00 | 478.00 | 462.00 | 464.00 | 411.24 | 182,700 |
| 2025-02-11 | 464.50 | 474.50 | 464.50 | 469.50 | 416.12 | 93,270 |
| 2025-02-10 | 466.50 | 476.00 | 461.50 | 473.50 | 419.66 | 126,790 |
| 2025-02-07 | 468.00 | 475.50 | 461.00 | 462.00 | 409.47 | 168,667 |
| 2025-02-06 | 480.50 | 482.00 | 468.50 | 471.00 | 417.45 | 266,539 |
| 2025-02-05 | 458.00 | 472.50 | 458.00 | 469.50 | 416.12 | 232,174 |
| 2025-02-04 | 458.00 | 468.50 | 458.00 | 462.50 | 409.91 | 366,793 |
| 2025-02-03 | 458.50 | 468.50 | 455.50 | 468.50 | 415.23 | 468,349 |
| 2025-01-31 | 458.00 | 470.95 | 454.00 | 469.50 | 416.12 | 391,796 |
| 2025-01-30 | 444.50 | 460.00 | 440.50 | 459.00 | 406.81 | 396,722 |
| 2025-01-29 | 445.50 | 445.50 | 440.50 | 445.00 | 394.40 | 265,008 |
| 2025-01-28 | 445.50 | 445.50 | 436.00 | 443.50 | 393.07 | 847,444 |
| 2025-01-27 | 442.00 | 442.50 | 431.00 | 438.50 | 388.64 | 274,109 |
| 2025-01-24 | 437.00 | 440.00 | 431.00 | 433.50 | 384.21 | 283,355 |
| 2025-01-23 | 450.00 | 451.50 | 432.00 | 434.50 | 385.10 | 642,272 |
| 2025-01-22 | 452.00 | 459.03 | 450.00 | 450.00 | 398.83 | 185,369 |
| 2025-01-21 | 460.00 | 461.92 | 452.50 | 456.00 | 404.15 | 237,486 |
| 2025-01-20 | 467.50 | 478.00 | 459.00 | 460.50 | 408.14 | 248,497 |
| 2025-01-17 | 458.50 | 478.50 | 458.50 | 478.50 | 424.09 | 333,299 |
| 2025-01-16 | 467.00 | 468.50 | 454.00 | 468.50 | 415.23 | 458,128 |
| 2025-01-15 | 441.50 | 460.50 | 441.50 | 456.00 | 404.15 | 611,062 |
| 2025-01-14 | 437.00 | 439.00 | 429.50 | 432.50 | 383.32 | 600,431 |
| 2025-01-13 | 429.00 | 437.50 | 427.50 | 427.50 | 378.89 | 265,789 |
| 2025-01-10 | 456.00 | 456.00 | 434.00 | 436.00 | 386.43 | 287,148 |
| 2025-01-09 | 458.00 | 458.00 | 440.00 | 450.50 | 399.28 | 350,155 |
| 2025-01-08 | 476.00 | 478.50 | 457.50 | 459.00 | 398.48 | 351,206 |
| 2025-01-07 | 491.00 | 493.50 | 476.00 | 476.00 | 413.24 | 282,936 |
| 2025-01-06 | 494.00 | 498.50 | 488.50 | 495.00 | 429.73 | 174,947 |
| 2025-01-03 | 497.00 | 497.00 | 488.45 | 491.50 | 426.70 | 4,234,616 |
| 2025-01-02 | 494.00 | 494.50 | 484.50 | 491.50 | 426.70 | 319,388 |
| 2024-12-31 | 489.00 | 494.50 | 488.00 | 491.00 | 426.26 | 147,062 |
| 2024-12-30 | 493.50 | 505.00 | 483.50 | 490.00 | 425.39 | 224,996 |
| 2024-12-27 | 490.00 | 497.00 | 490.00 | 494.00 | 428.87 | 166,287 |
| 2024-12-24 | 500.00 | 500.00 | 485.50 | 494.50 | 429.30 | 79,725 |
| 2024-12-23 | 493.50 | 498.00 | 489.00 | 492.50 | 427.56 | 121,311 |
| 2024-12-20 | 490.50 | 499.00 | 488.50 | 497.50 | 431.90 | 558,666 |
| 2024-12-19 | 502.00 | 502.00 | 489.50 | 491.50 | 426.70 | 316,131 |
| 2024-12-18 | 502.00 | 511.00 | 502.00 | 508.00 | 441.02 | 292,136 |
| 2024-12-17 | 505.00 | 513.00 | 500.00 | 505.00 | 438.42 | 223,548 |
| 2024-12-16 | 517.00 | 528.00 | 508.00 | 512.00 | 444.49 | 117,282 |
| 2024-12-13 | 518.00 | 527.00 | 516.00 | 516.00 | 447.96 | 152,014 |
| 2024-12-12 | 521.00 | 523.00 | 517.00 | 523.00 | 454.04 | 127,668 |
| 2024-12-11 | 527.00 | 530.00 | 519.00 | 519.00 | 450.57 | 234,727 |
| 2024-12-10 | 526.00 | 532.00 | 525.00 | 529.00 | 459.25 | 192,616 |
| 2024-12-09 | 544.00 | 550.00 | 526.00 | 529.00 | 459.25 | 263,528 |
| 2024-12-06 | 560.00 | 560.00 | 544.00 | 544.00 | 472.27 | 168,697 |
| 2024-12-05 | 550.00 | 560.00 | 545.00 | 548.00 | 475.75 | 209,299 |
| 2024-12-04 | 555.00 | 559.00 | 545.00 | 556.00 | 482.69 | 149,737 |
| 2024-12-03 | 552.00 | 556.00 | 547.00 | 547.00 | 474.88 | 317,737 |
| 2024-12-02 | 569.00 | 569.00 | 552.00 | 552.00 | 479.22 | 570,351 |
| 2024-11-29 | 564.00 | 568.00 | 560.00 | 563.00 | 488.77 | 735,710 |
| 2024-11-28 | 558.00 | 565.00 | 558.00 | 562.00 | 487.90 | 47,661 |
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.