Workspace Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	352.00	355.60	347.80	352.80	352.80	197,759
2026-07-27	354.20	357.20	349.60	350.60	350.60	701,935
2026-07-24	348.80	357.60	348.80	349.20	349.20	404,445
2026-07-23	352.80	363.20	351.00	351.00	351.00	437,013
2026-07-22	360.60	362.76	351.80	352.80	352.80	507,695
2026-07-21	354.00	358.20	348.80	354.00	354.00	131,270
2026-07-20	345.60	359.60	345.60	353.20	353.20	168,184
2026-07-17	356.20	361.40	350.80	354.20	354.20	143,874
2026-07-16	351.40	354.40	341.00	353.20	353.20	829,400
2026-07-15	351.20	351.20	339.00	346.60	346.60	242,343
2026-07-14	353.60	354.80	334.40	343.20	343.20	1,408,498
2026-07-13	342.40	352.40	342.20	352.00	352.00	1,136,921
2026-07-10	337.00	344.80	336.00	342.00	342.00	690,722
2026-07-09	320.60	332.80	320.60	331.60	331.60	216,227
2026-07-08	334.00	334.00	322.00	324.80	324.80	359,506
2026-07-07	328.00	331.60	326.20	330.00	330.00	315,046
2026-07-06	327.00	339.60	325.20	327.40	327.40	403,341
2026-07-03	335.60	342.20	330.80	333.80	333.80	203,150
2026-07-02	338.40	338.40	328.00	335.00	335.00	1,582,464
2026-07-01	348.40	350.60	338.40	345.00	344.83	691,087
2026-06-30	350.00	350.40	341.40	346.40	346.23	1,057,971
2026-06-29	343.00	349.20	341.10	349.00	348.83	618,900
2026-06-26	343.40	344.00	338.00	343.20	326.59	776,689
2026-06-25	330.00	343.80	330.00	339.40	322.97	709,635
2026-06-24	326.00	340.00	326.00	338.00	321.64	6,110,862
2026-06-23	326.00	331.00	326.00	327.00	311.17	1,409,115
2026-06-22	336.00	338.20	326.00	331.00	314.98	1,027,251
2026-06-19	347.00	350.40	334.37	334.40	318.21	7,127,070
2026-06-18	344.00	350.00	343.40	347.40	330.58	665,884
2026-06-17	354.60	354.60	343.40	348.60	331.73	902,504
2026-06-16	344.20	349.00	339.60	346.20	329.44	808,730
2026-06-15	344.00	354.47	343.40	344.20	327.54	582,807
2026-06-12	339.80	345.20	336.20	343.60	326.97	4,768,798
2026-06-11	327.80	337.20	325.00	331.80	315.74	1,214,418
2026-06-10	330.00	337.16	318.60	333.60	317.45	582,109
2026-06-09	330.00	335.20	326.60	333.20	317.07	523,897
2026-06-08	340.60	340.60	327.60	329.00	313.07	266,971
2026-06-05	347.20	347.20	335.00	335.20	318.97	149,559
2026-06-04	342.60	342.60	335.00	339.00	322.59	1,208,354
2026-06-03	343.60	345.00	335.80	337.20	320.88	438,544
2026-06-02	343.00	351.80	342.20	342.20	325.64	265,499
2026-06-01	348.80	352.60	343.00	346.20	329.44	869,401
2026-05-29	349.80	354.60	349.60	350.60	333.63	1,053,330
2026-05-28	347.00	350.40	342.40	348.60	331.73	294,379
2026-05-27	345.00	346.80	336.00	345.40	328.68	1,257,577
2026-05-26	338.20	344.80	336.00	338.20	321.83	230,793
2026-05-22	337.00	340.00	333.40	334.00	317.83	196,948
2026-05-21	337.80	338.80	327.00	337.00	320.69	311,713
2026-05-20	320.80	336.00	320.80	334.60	318.40	477,198
2026-05-19	331.00	333.20	324.80	328.20	312.31	235,140
2026-05-18	315.00	327.60	315.00	325.20	309.46	718,106
2026-05-15	325.00	326.20	317.40	319.40	303.94	1,905,027
2026-05-14	327.20	331.20	326.20	329.40	313.46	786,721
2026-05-13	330.40	330.40	321.60	327.60	311.74	375,788
2026-05-12	344.00	344.00	325.00	327.60	311.74	446,276
2026-05-11	344.00	349.60	335.20	336.00	319.74	320,559
2026-05-08	335.00	344.60	331.40	343.00	326.40	1,467,382
2026-05-07	346.00	351.60	342.40	350.60	333.63	757,869
2026-05-06	328.00	349.00	328.00	344.40	327.73	3,393,098
2026-05-05	339.00	340.60	329.80	334.60	318.40	813,033

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.