Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 551.00 | 564.00 | 550.00 | 562.00 | 487.90 | 142,460 |
| 2024-11-26 | 547.00 | 557.37 | 547.00 | 549.00 | 476.61 | 1,288,481 |
| 2024-11-25 | 558.00 | 561.00 | 543.00 | 559.00 | 485.30 | 294,997 |
| 2024-11-22 | 538.00 | 557.00 | 536.00 | 545.00 | 473.14 | 408,082 |
| 2024-11-21 | 538.00 | 540.30 | 530.00 | 539.00 | 467.93 | 1,363,426 |
| 2024-11-20 | 550.00 | 550.00 | 530.00 | 538.00 | 467.06 | 1,050,919 |
| 2024-11-19 | 539.00 | 543.00 | 533.00 | 542.00 | 470.54 | 226,363 |
| 2024-11-18 | 546.00 | 548.75 | 532.00 | 537.00 | 466.20 | 427,283 |
| 2024-11-15 | 540.00 | 551.00 | 537.00 | 546.00 | 474.01 | 430,083 |
| 2024-11-14 | 553.00 | 553.00 | 538.00 | 540.00 | 468.80 | 472,998 |
| 2024-11-13 | 547.00 | 549.00 | 536.00 | 540.00 | 468.80 | 426,775 |
| 2024-11-12 | 574.00 | 574.00 | 544.00 | 544.00 | 472.27 | 259,348 |
| 2024-11-11 | 570.00 | 574.00 | 559.00 | 561.00 | 487.03 | 116,337 |
| 2024-11-08 | 550.00 | 564.00 | 547.72 | 560.00 | 486.16 | 258,854 |
| 2024-11-07 | 554.00 | 554.00 | 544.00 | 551.00 | 478.35 | 140,410 |
| 2024-11-06 | 558.00 | 561.00 | 540.00 | 542.00 | 470.54 | 398,226 |
| 2024-11-05 | 547.00 | 556.00 | 545.00 | 548.00 | 475.75 | 287,998 |
| 2024-11-04 | 550.00 | 560.00 | 548.00 | 548.00 | 475.75 | 139,272 |
| 2024-11-01 | 549.00 | 560.00 | 546.00 | 557.00 | 483.56 | 220,907 |
| 2024-10-31 | 589.00 | 589.00 | 549.69 | 553.00 | 480.09 | 601,807 |
| 2024-10-30 | 608.00 | 626.00 | 591.00 | 592.00 | 513.94 | 545,406 |
| 2024-10-29 | 602.00 | 612.00 | 599.00 | 612.00 | 531.31 | 177,742 |
| 2024-10-28 | 600.00 | 600.00 | 584.00 | 600.00 | 520.89 | 802,142 |
| 2024-10-25 | 591.00 | 591.00 | 583.00 | 586.00 | 508.74 | 295,092 |
| 2024-10-24 | 595.00 | 599.00 | 590.00 | 591.00 | 513.08 | 152,350 |
| 2024-10-23 | 599.00 | 599.00 | 585.00 | 593.00 | 514.81 | 976,784 |
| 2024-10-22 | 591.00 | 594.40 | 579.60 | 591.00 | 513.08 | 233,608 |
| 2024-10-21 | 607.00 | 610.00 | 592.00 | 592.00 | 513.94 | 159,516 |
| 2024-10-18 | 622.00 | 622.00 | 604.79 | 607.00 | 526.97 | 133,087 |
| 2024-10-17 | 614.00 | 619.00 | 610.00 | 612.00 | 531.31 | 190,254 |
| 2024-10-16 | 617.00 | 617.00 | 608.00 | 611.00 | 530.44 | 420,266 |
| 2024-10-15 | 610.00 | 625.00 | 603.00 | 606.00 | 526.10 | 638,112 |
| 2024-10-14 | 614.00 | 633.00 | 613.00 | 620.00 | 538.25 | 59,817 |
| 2024-10-11 | 624.00 | 630.00 | 624.00 | 626.00 | 543.46 | 54,412 |
| 2024-10-10 | 617.00 | 635.00 | 617.00 | 624.00 | 541.72 | 88,132 |
| 2024-10-09 | 638.00 | 638.00 | 625.00 | 630.00 | 546.93 | 72,917 |
| 2024-10-08 | 642.00 | 642.00 | 613.00 | 623.00 | 540.86 | 104,027 |
| 2024-10-07 | 631.00 | 641.00 | 619.00 | 630.00 | 546.93 | 77,143 |
| 2024-10-04 | 637.00 | 643.00 | 628.00 | 628.00 | 545.20 | 104,528 |
| 2024-10-03 | 640.00 | 648.00 | 632.00 | 636.00 | 552.14 | 77,460 |
| 2024-10-02 | 646.00 | 647.00 | 639.00 | 639.00 | 554.75 | 114,232 |
| 2024-10-01 | 647.00 | 663.00 | 646.00 | 655.00 | 568.64 | 103,129 |
| 2024-09-30 | 657.00 | 661.00 | 644.00 | 650.00 | 564.30 | 238,410 |
| 2024-09-27 | 662.00 | 662.00 | 649.00 | 661.00 | 573.85 | 266,126 |
| 2024-09-26 | 635.00 | 653.00 | 635.00 | 648.00 | 562.56 | 118,002 |
| 2024-09-25 | 638.00 | 659.00 | 638.00 | 639.00 | 554.75 | 165,009 |
| 2024-09-24 | 650.00 | 661.00 | 645.00 | 649.00 | 563.43 | 429,657 |
| 2024-09-23 | 648.00 | 654.00 | 645.00 | 653.00 | 566.90 | 148,788 |
| 2024-09-20 | 650.00 | 659.00 | 647.00 | 648.00 | 562.56 | 460,330 |
| 2024-09-19 | 651.00 | 659.00 | 651.00 | 658.00 | 571.24 | 226,962 |
| 2024-09-18 | 640.00 | 648.00 | 640.00 | 648.00 | 562.56 | 114,548 |
| 2024-09-17 | 651.00 | 659.00 | 642.00 | 644.00 | 559.09 | 131,627 |
| 2024-09-16 | 661.00 | 664.00 | 650.00 | 650.00 | 564.30 | 143,098 |
| 2024-09-13 | 647.00 | 663.00 | 647.00 | 663.00 | 575.58 | 147,254 |
| 2024-09-12 | 638.00 | 651.00 | 638.00 | 647.00 | 561.69 | 142,606 |
| 2024-09-11 | 654.00 | 655.00 | 635.00 | 639.00 | 554.75 | 265,610 |
| 2024-09-10 | 626.00 | 654.00 | 626.00 | 652.00 | 566.03 | 139,853 |
| 2024-09-09 | 645.00 | 645.00 | 632.00 | 641.00 | 556.48 | 110,523 |
| 2024-09-06 | 632.00 | 643.00 | 631.86 | 641.00 | 556.48 | 166,280 |
| 2024-09-05 | 620.00 | 645.00 | 615.00 | 638.00 | 553.88 | 264,438 |
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.