Workspace Group Plc (WKP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 486.50 | 492.00 | 484.00 | 492.00 | 492.00 | 146,484 |
| 18 Apr 2024 | 482.50 | 495.50 | 482.50 | 495.00 | 495.00 | 167,716 |
| 17 Apr 2024 | 484.00 | 490.67 | 481.50 | 482.50 | 482.50 | 144,659 |
| 16 Apr 2024 | 484.50 | 489.50 | 479.50 | 487.50 | 487.50 | 252,707 |
| 15 Apr 2024 | 492.00 | 498.50 | 492.00 | 492.00 | 492.00 | 82,492 |
| 12 Apr 2024 | 512.00 | 512.00 | 498.50 | 498.50 | 498.50 | 112,571 |
| 11 Apr 2024 | 490.00 | 509.00 | 490.00 | 506.00 | 506.00 | 126,130 |
| 10 Apr 2024 | 503.00 | 511.00 | 490.52 | 495.00 | 495.00 | 169,952 |
| 09 Apr 2024 | 492.00 | 507.00 | 492.00 | 503.00 | 503.00 | 101,967 |
| 08 Apr 2024 | 490.50 | 506.00 | 490.50 | 504.00 | 504.00 | 220,930 |
| 05 Apr 2024 | 508.00 | 508.00 | 496.50 | 501.00 | 501.00 | 120,446 |
| 04 Apr 2024 | 496.50 | 507.00 | 496.50 | 504.00 | 504.00 | 294,724 |
| 03 Apr 2024 | 498.50 | 510.00 | 490.50 | 497.00 | 497.00 | 259,604 |
| 02 Apr 2024 | 500.00 | 514.00 | 496.50 | 496.50 | 496.50 | 223,497 |
| 28 Mar 2024 | 497.20 | 513.00 | 497.20 | 512.50 | 512.50 | 184,846 |
| 27 Mar 2024 | 502.00 | 504.50 | 497.80 | 503.00 | 503.00 | 123,057 |
| 26 Mar 2024 | 506.00 | 508.00 | 502.00 | 505.00 | 505.00 | 218,992 |
| 25 Mar 2024 | 497.40 | 508.50 | 497.40 | 508.00 | 508.00 | 129,021 |
| 22 Mar 2024 | 514.50 | 514.50 | 502.11 | 507.50 | 507.50 | 193,002 |
| 21 Mar 2024 | 507.00 | 512.00 | 504.50 | 506.50 | 506.50 | 305,319 |
| 20 Mar 2024 | 486.60 | 504.00 | 486.60 | 501.00 | 501.00 | 353,004 |
| 19 Mar 2024 | 501.00 | 503.00 | 493.20 | 495.40 | 495.40 | 256,877 |
| 18 Mar 2024 | 485.40 | 498.20 | 485.40 | 498.20 | 498.20 | 195,262 |
| 15 Mar 2024 | 502.50 | 502.50 | 488.40 | 496.00 | 496.00 | 413,438 |
| 14 Mar 2024 | 496.40 | 508.50 | 489.00 | 493.80 | 493.80 | 179,290 |
| 13 Mar 2024 | 491.60 | 503.00 | 491.60 | 501.00 | 501.00 | 173,836 |
| 12 Mar 2024 | 495.20 | 503.00 | 495.00 | 499.00 | 499.00 | 190,336 |
| 11 Mar 2024 | 499.60 | 506.00 | 494.40 | 498.60 | 498.60 | 173,341 |
| 08 Mar 2024 | 492.20 | 503.50 | 490.00 | 502.50 | 502.50 | 300,019 |
| 07 Mar 2024 | 494.60 | 504.50 | 490.20 | 495.00 | 495.00 | 205,800 |
| 06 Mar 2024 | 497.20 | 505.00 | 491.80 | 496.60 | 496.60 | 285,817 |
| 05 Mar 2024 | 499.00 | 499.00 | 489.20 | 492.20 | 492.20 | 102,553 |
| 04 Mar 2024 | 499.00 | 499.00 | 487.80 | 489.80 | 489.80 | 144,840 |
| 01 Mar 2024 | 480.80 | 497.40 | 480.80 | 496.40 | 496.40 | 312,633 |
| 29 Feb 2024 | 479.00 | 493.80 | 479.00 | 487.60 | 487.60 | 186,986 |
| 28 Feb 2024 | 484.80 | 495.00 | 475.00 | 483.40 | 483.40 | 245,606 |
| 27 Feb 2024 | 487.00 | 498.40 | 482.80 | 495.20 | 495.20 | 337,370 |
| 26 Feb 2024 | 492.80 | 494.80 | 484.20 | 488.40 | 488.40 | 210,646 |
| 23 Feb 2024 | 496.80 | 501.00 | 491.80 | 491.80 | 491.80 | 252,199 |
| 22 Feb 2024 | 498.00 | 505.50 | 493.60 | 500.50 | 500.50 | 222,750 |
| 21 Feb 2024 | 493.80 | 512.50 | 493.60 | 501.00 | 501.00 | 90,899 |
| 20 Feb 2024 | 509.00 | 509.00 | 498.80 | 503.00 | 503.00 | 329,147 |
| 19 Feb 2024 | 512.00 | 514.00 | 501.50 | 511.00 | 511.00 | 304,181 |
| 16 Feb 2024 | 514.00 | 514.00 | 493.80 | 510.00 | 510.00 | 373,456 |
| 15 Feb 2024 | 500.00 | 510.50 | 499.80 | 505.50 | 505.50 | 237,980 |
| 14 Feb 2024 | 505.00 | 511.00 | 500.00 | 500.00 | 500.00 | 145,799 |
| 13 Feb 2024 | 512.00 | 512.03 | 495.60 | 501.00 | 501.00 | 201,875 |
| 12 Feb 2024 | 500.00 | 509.00 | 496.20 | 508.50 | 508.50 | 128,399 |
| 09 Feb 2024 | 503.50 | 505.50 | 493.49 | 496.40 | 496.40 | 145,717 |
| 08 Feb 2024 | 494.00 | 515.48 | 494.00 | 506.50 | 506.50 | 1,137,348 |
| 07 Feb 2024 | 506.00 | 511.50 | 501.50 | 504.00 | 504.00 | 271,980 |
| 06 Feb 2024 | 505.00 | 515.00 | 496.60 | 506.50 | 506.50 | 110,772 |
| 05 Feb 2024 | 514.50 | 525.50 | 505.50 | 506.00 | 506.00 | 97,035 |
| 02 Feb 2024 | 519.50 | 522.00 | 510.00 | 511.50 | 511.50 | 298,004 |
| 01 Feb 2024 | 529.50 | 529.50 | 512.00 | 514.50 | 514.50 | 337,956 |
| 31 Jan 2024 | 514.50 | 528.00 | 514.50 | 522.50 | 522.50 | 506,986 |
| 30 Jan 2024 | 528.50 | 528.50 | 518.50 | 519.50 | 519.50 | 138,964 |
| 29 Jan 2024 | 524.00 | 525.00 | 511.00 | 521.00 | 521.00 | 120,531 |
| 26 Jan 2024 | 529.00 | 529.00 | 512.00 | 520.50 | 520.50 | 198,686 |
| 25 Jan 2024 | 523.00 | 528.00 | 516.00 | 519.00 | 519.00 | 341,619 |
| 24 Jan 2024 | 506.50 | 524.50 | 506.50 | 524.00 | 524.00 | 309,785 |
| 23 Jan 2024 | 523.00 | 523.00 | 511.50 | 513.50 | 513.50 | 453,533 |
| 22 Jan 2024 | 523.00 | 523.00 | 515.00 | 521.50 | 521.50 | 75,514 |
| 19 Jan 2024 | 522.50 | 522.50 | 511.50 | 513.00 | 513.00 | 403,675 |
| 18 Jan 2024 | 510.50 | 522.00 | 506.50 | 513.50 | 513.50 | 1,131,236 |
| 17 Jan 2024 | 530.00 | 530.00 | 501.00 | 508.00 | 508.00 | 213,771 |
| 16 Jan 2024 | 523.00 | 533.00 | 521.00 | 530.00 | 530.00 | 484,947 |
| 15 Jan 2024 | 530.00 | 540.50 | 525.00 | 529.00 | 529.00 | 362,888 |
| 12 Jan 2024 | 523.50 | 541.50 | 523.50 | 528.00 | 528.00 | 129,575 |
| 11 Jan 2024 | 526.00 | 547.00 | 524.00 | 525.00 | 525.00 | 1,638,421 |
| 10 Jan 2024 | 525.00 | 544.50 | 525.00 | 535.50 | 535.50 | 270,740 |
| 09 Jan 2024 | 548.50 | 548.50 | 530.50 | 537.00 | 537.00 | 115,116 |
| 08 Jan 2024 | 534.50 | 544.00 | 526.80 | 541.50 | 541.50 | 79,259 |
| 05 Jan 2024 | 537.50 | 540.00 | 528.00 | 535.50 | 535.50 | 93,944 |
| 04 Jan 2024 | 550.00 | 561.50 | 536.50 | 539.00 | 539.00 | 124,591 |
| 04 Jan 2024 | 9 Dividend | |||||
| 03 Jan 2024 | 553.00 | 571.50 | 549.50 | 553.00 | 544.00 | 288,147 |
| 02 Jan 2024 | 562.00 | 570.00 | 559.00 | 564.00 | 554.82 | 203,969 |
| 29 Dec 2023 | 570.00 | 574.50 | 564.00 | 568.00 | 558.76 | 70,065 |
| 28 Dec 2023 | 586.00 | 586.00 | 570.12 | 576.50 | 567.12 | 101,865 |
| 27 Dec 2023 | 578.50 | 585.50 | 569.00 | 579.00 | 569.58 | 1,450,139 |
| 22 Dec 2023 | 565.00 | 576.50 | 564.50 | 567.50 | 558.26 | 83,674 |
| 21 Dec 2023 | 568.50 | 579.50 | 568.50 | 573.50 | 564.17 | 114,645 |
| 20 Dec 2023 | 567.50 | 583.50 | 566.00 | 582.00 | 572.53 | 290,822 |
| 19 Dec 2023 | 577.00 | 577.00 | 555.50 | 567.50 | 558.26 | 196,168 |
| 18 Dec 2023 | 575.00 | 575.00 | 556.50 | 565.50 | 556.30 | 231,306 |
| 15 Dec 2023 | 574.50 | 575.00 | 560.50 | 561.50 | 552.36 | 522,102 |
| 14 Dec 2023 | 533.00 | 570.50 | 533.00 | 564.50 | 555.31 | 429,402 |
| 13 Dec 2023 | 535.50 | 535.50 | 519.00 | 526.50 | 517.93 | 362,225 |
| 12 Dec 2023 | 543.00 | 543.00 | 522.50 | 523.50 | 514.98 | 295,021 |
| 11 Dec 2023 | 522.50 | 533.50 | 522.50 | 533.50 | 524.82 | 219,536 |
| 08 Dec 2023 | 526.50 | 541.00 | 526.50 | 532.00 | 523.34 | 160,670 |
| 07 Dec 2023 | 533.50 | 540.50 | 518.00 | 539.50 | 530.72 | 338,459 |
| 06 Dec 2023 | 522.50 | 539.00 | 522.50 | 527.50 | 518.91 | 1,061,124 |
| 05 Dec 2023 | 523.00 | 537.50 | 523.00 | 529.00 | 520.39 | 709,734 |
| 04 Dec 2023 | 545.00 | 545.00 | 527.50 | 527.50 | 518.91 | 626,971 |
| 01 Dec 2023 | 540.50 | 541.50 | 521.50 | 535.00 | 526.29 | 400,343 |
| 30 Nov 2023 | 547.50 | 549.50 | 528.00 | 528.00 | 519.41 | 942,517 |
| 29 Nov 2023 | 552.00 | 552.00 | 535.50 | 541.00 | 532.20 | 204,038 |
| 28 Nov 2023 | 549.00 | 549.00 | 538.50 | 544.50 | 535.64 | 424,995 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.