UK Markets closed

Workspace Group plc (WKP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
865.50+24.50 (+2.91%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021835.50835.50812.50812.50812.50135,217
25 Nov 2021819.00857.50819.00854.00854.00188,585
24 Nov 2021848.00848.50823.00839.50839.50288,718
23 Nov 2021834.00844.50823.50823.50823.50291,078
22 Nov 2021874.50874.50838.50840.50840.50310,721
19 Nov 2021872.50874.00851.00853.50853.50172,586
18 Nov 2021862.00865.50842.16865.50865.50137,818
17 Nov 2021855.00871.49837.00841.00841.00206,012
16 Nov 2021877.00877.00845.00862.00862.00185,577
15 Nov 2021838.00853.00833.50843.50843.50109,991
12 Nov 2021825.00847.50825.00838.00838.0086,944
11 Nov 2021830.00846.50830.00840.00840.0084,387
10 Nov 2021837.00837.00819.50830.00830.00190,362
09 Nov 2021819.50840.00819.50821.50821.50165,570
08 Nov 2021854.50858.15834.00834.00834.00168,001
05 Nov 2021849.00862.50838.00856.50856.50128,498
04 Nov 2021819.00859.50819.00854.50854.50717,347
03 Nov 2021846.00846.00806.50817.50817.50421,747
02 Nov 2021825.50829.50815.00823.00823.00165,810
01 Nov 2021815.50841.50815.50820.00820.00176,244
29 Oct 2021829.00842.00822.00822.00822.00270,604
28 Oct 2021851.50851.50825.00833.00833.00179,307
27 Oct 2021825.00853.50825.00853.00853.00425,602
26 Oct 2021825.00842.50825.00830.00830.00240,025
25 Oct 2021846.50846.50827.50831.00831.00142,965
22 Oct 2021830.00848.50830.00846.50846.50117,813
21 Oct 2021836.50866.50836.50848.00848.00119,871
20 Oct 2021886.00886.00850.00856.00856.00133,329
19 Oct 2021887.00887.00854.50868.00868.00110,011
18 Oct 2021875.00875.00861.00861.00861.00168,843
15 Oct 2021873.00873.00847.50873.00873.00313,789
14 Oct 2021866.50866.50847.00850.00850.00156,916
13 Oct 2021863.00874.79858.00860.50860.50153,608
12 Oct 2021833.50868.50833.50868.50868.50179,109
11 Oct 2021841.00869.00835.00846.00846.00157,541
08 Oct 2021817.00853.00817.00853.00853.00216,188
07 Oct 2021817.00839.00809.50837.00837.00906,088
06 Oct 2021809.00821.00790.50798.00798.00304,080
05 Oct 2021818.00835.50811.00819.50819.50203,921
04 Oct 2021836.50853.50824.00830.50830.50184,251
01 Oct 2021815.50844.50813.00841.50841.50154,782
30 Sept 2021854.00854.00825.00825.00825.00284,720
29 Sept 2021854.00857.28834.00834.00834.00155,748
28 Sept 2021895.50899.00844.00846.00846.00156,960
27 Sept 2021875.00885.00871.00873.00873.00141,272
24 Sept 2021905.50905.50864.50866.00866.00185,953
23 Sept 2021903.50903.50874.00885.50885.50170,645
22 Sept 2021851.50889.00851.50882.00882.00128,681
21 Sept 2021873.00880.00868.00871.00871.00169,060
20 Sept 2021873.00886.50862.00869.00869.00186,332
17 Sept 2021904.50912.00872.50872.50872.50698,866
16 Sept 2021882.50904.00876.50899.50899.50160,258
15 Sept 2021900.00900.00876.00877.50877.50315,418
14 Sept 2021902.50903.50887.00888.50888.5099,480
13 Sept 2021900.00906.00890.50896.50896.505,705
10 Sept 2021921.50921.50891.50891.50891.50184,859
09 Sept 2021893.00905.00886.00901.00901.001,979,319
08 Sept 2021935.50935.50899.50900.00900.00248,459
07 Sept 2021964.50964.50937.00941.00941.00152,235
06 Sept 2021955.00960.00931.50942.00942.00143,146
03 Sept 2021913.50955.00913.50955.00955.00137,762
02 Sept 2021931.50949.00926.50932.50932.50150,651
01 Sept 2021952.50956.00931.00954.50954.50102,620
31 Aug 2021971.50971.50923.00930.50930.50276,565
27 Aug 2021950.00951.00926.50951.00951.00151,659
26 Aug 2021963.00963.00926.00928.50928.50110,261
25 Aug 2021909.50943.50909.50940.50940.50165,079
24 Aug 2021926.50942.50922.50933.50933.50104,294
23 Aug 2021979.00979.00922.00923.50923.50121,182
20 Aug 2021966.00978.00954.50971.00971.00180,211
19 Aug 2021939.00966.50938.50966.00966.00200,210
18 Aug 2021946.50959.50943.00958.00958.00508,700
17 Aug 2021939.50946.50927.50943.00943.00298,758
16 Aug 2021936.50950.00928.50938.50938.50241,508
13 Aug 2021928.50949.50922.00942.00942.00176,805
12 Aug 2021905.00935.50905.00929.00929.00353,013
11 Aug 2021900.00919.00900.00914.00914.00116,051
10 Aug 2021918.00918.00891.00905.00905.00158,173
09 Aug 2021897.00900.50889.00898.00898.00109,833
06 Aug 2021923.00923.00889.50900.00900.0090,458
05 Aug 2021868.50906.50868.50906.50906.50408,308
04 Aug 2021854.00879.00854.00875.50875.5072,610
03 Aug 2021868.50884.50864.00875.00875.0085,146
02 Aug 2021881.00882.50862.00867.50867.50126,201
30 Jul 2021884.00884.00842.00863.50863.50259,286
29 Jul 2021876.00876.00849.50863.00863.00148,862
28 Jul 2021845.50866.50845.50856.00856.00115,813
27 Jul 2021852.50855.50832.00853.00853.00105,340
26 Jul 2021860.00860.00838.50843.50843.5068,049
23 Jul 2021860.50860.50831.50845.50845.50148,232
22 Jul 2021859.00860.50840.00848.50848.50160,002
21 Jul 2021820.00840.50820.00834.00834.00146,799
20 Jul 2021815.50821.00801.50815.00815.00178,366
19 Jul 2021821.50826.00798.00800.00800.00130,809
16 Jul 2021839.50839.50817.50828.00828.00132,380
15 Jul 2021842.00848.50815.00821.50821.50153,661
14 Jul 2021862.00869.00827.50830.50830.50179,273
13 Jul 2021869.00874.50843.50848.50848.50159,296
12 Jul 2021873.50873.50853.00870.50870.5098,804
09 Jul 2021853.50859.00839.00855.00855.00155,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...