Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 402.00 | 414.00 | 402.00 | 410.00 | 381.13 | 211,519 |
| 2025-11-07 | 400.00 | 413.50 | 400.00 | 409.50 | 380.67 | 329,302 |
| 2025-11-06 | 404.50 | 413.00 | 404.50 | 408.50 | 379.74 | 136,512 |
| 2025-11-05 | 400.00 | 408.50 | 400.00 | 405.00 | 376.48 | 211,547 |
| 2025-11-04 | 411.50 | 415.50 | 406.50 | 408.00 | 379.27 | 486,198 |
| 2025-11-03 | 415.00 | 420.00 | 414.00 | 415.00 | 385.78 | 228,307 |
| 2025-10-31 | 423.50 | 423.50 | 415.00 | 418.00 | 388.57 | 597,059 |
| 2025-10-30 | 406.50 | 417.00 | 406.50 | 416.00 | 386.71 | 533,730 |
| 2025-10-29 | 412.00 | 417.00 | 410.50 | 415.00 | 385.78 | 343,650 |
| 2025-10-28 | 406.00 | 415.00 | 406.00 | 413.00 | 383.92 | 122,295 |
| 2025-10-27 | 416.00 | 416.00 | 409.50 | 414.00 | 384.85 | 122,914 |
| 2025-10-24 | 406.50 | 415.00 | 406.50 | 414.50 | 385.31 | 174,721 |
| 2025-10-23 | 412.00 | 416.00 | 407.50 | 416.00 | 386.71 | 331,281 |
| 2025-10-22 | 397.00 | 411.00 | 397.00 | 411.00 | 382.06 | 904,206 |
| 2025-10-21 | 402.00 | 402.00 | 390.50 | 395.00 | 367.19 | 223,760 |
| 2025-10-20 | 387.50 | 394.50 | 387.50 | 394.50 | 366.72 | 128,321 |
| 2025-10-17 | 395.00 | 397.00 | 390.00 | 392.00 | 364.40 | 199,311 |
| 2025-10-16 | 400.50 | 403.00 | 390.00 | 400.00 | 371.84 | 295,397 |
| 2025-10-15 | 403.00 | 406.00 | 399.00 | 403.00 | 374.62 | 245,998 |
| 2025-10-14 | 398.50 | 408.50 | 398.50 | 399.50 | 371.37 | 195,879 |
| 2025-10-13 | 390.50 | 406.00 | 389.50 | 404.00 | 375.55 | 393,187 |
| 2025-10-10 | 395.50 | 399.00 | 390.50 | 391.00 | 363.47 | 210,324 |
| 2025-10-09 | 393.50 | 396.00 | 392.50 | 395.50 | 367.65 | 139,311 |
| 2025-10-08 | 398.50 | 400.00 | 389.00 | 393.50 | 365.79 | 346,270 |
| 2025-10-07 | 400.00 | 403.00 | 393.00 | 399.00 | 370.91 | 336,306 |
| 2025-10-06 | 398.00 | 404.00 | 397.50 | 402.00 | 373.69 | 201,195 |
| 2025-10-03 | 402.50 | 405.00 | 398.50 | 402.50 | 374.16 | 247,231 |
| 2025-10-02 | 405.00 | 405.00 | 394.50 | 402.50 | 374.16 | 299,199 |
| 2025-10-01 | 392.00 | 401.00 | 392.00 | 396.00 | 368.12 | 279,358 |
| 2025-09-30 | 400.50 | 400.50 | 387.00 | 396.50 | 368.58 | 344,229 |
| 2025-09-29 | 388.50 | 392.00 | 386.50 | 392.00 | 364.40 | 177,849 |
| 2025-09-26 | 384.50 | 392.00 | 384.50 | 388.50 | 361.15 | 198,112 |
| 2025-09-25 | 387.50 | 391.50 | 385.00 | 386.50 | 359.29 | 234,625 |
| 2025-09-24 | 401.00 | 401.00 | 390.00 | 392.00 | 364.40 | 218,010 |
| 2025-09-23 | 387.50 | 397.50 | 387.50 | 392.50 | 364.86 | 823,826 |
| 2025-09-22 | 394.50 | 395.00 | 386.50 | 389.50 | 362.08 | 136,044 |
| 2025-09-19 | 390.00 | 395.50 | 390.00 | 393.00 | 365.33 | 470,418 |
| 2025-09-18 | 380.00 | 394.00 | 380.00 | 393.00 | 365.33 | 223,570 |
| 2025-09-17 | 391.00 | 393.00 | 388.50 | 388.50 | 361.15 | 186,690 |
| 2025-09-16 | 396.50 | 399.50 | 389.50 | 391.00 | 363.47 | 610,339 |
| 2025-09-15 | 384.50 | 393.50 | 384.50 | 392.00 | 364.40 | 192,221 |
| 2025-09-12 | 392.50 | 393.50 | 386.00 | 386.50 | 359.29 | 509,862 |
| 2025-09-11 | 391.00 | 396.50 | 387.00 | 391.50 | 363.93 | 257,344 |
| 2025-09-10 | 395.00 | 401.50 | 391.00 | 391.00 | 363.47 | 2,373,999 |
| 2025-09-09 | 399.00 | 403.00 | 396.50 | 399.00 | 370.91 | 400,351 |
| 2025-09-08 | 399.50 | 406.50 | 397.50 | 398.50 | 370.44 | 238,946 |
| 2025-09-05 | 393.50 | 402.00 | 393.50 | 399.50 | 371.37 | 334,078 |
| 2025-09-04 | 394.00 | 399.50 | 394.00 | 394.50 | 366.72 | 312,068 |
| 2025-09-03 | 389.00 | 395.50 | 386.00 | 394.50 | 366.72 | 428,333 |
| 2025-09-02 | 398.50 | 402.00 | 389.50 | 389.50 | 362.08 | 1,864,763 |
| 2025-09-01 | 401.00 | 404.50 | 399.50 | 401.50 | 373.23 | 982,927 |
| 2025-08-29 | 405.50 | 408.00 | 400.00 | 400.00 | 371.84 | 169,189 |
| 2025-08-28 | 406.00 | 410.00 | 402.50 | 405.50 | 376.95 | 212,706 |
| 2025-08-27 | 407.00 | 414.00 | 404.50 | 409.00 | 380.20 | 281,990 |
| 2025-08-26 | 412.00 | 414.00 | 405.00 | 407.00 | 378.34 | 1,956,682 |
| 2025-08-22 | 412.00 | 415.40 | 409.50 | 412.50 | 383.46 | 237,438 |
| 2025-08-21 | 424.00 | 424.00 | 413.00 | 414.00 | 384.85 | 309,058 |
| 2025-08-20 | 405.50 | 419.00 | 405.00 | 418.50 | 389.03 | 356,010 |
| 2025-08-19 | 416.00 | 420.50 | 406.00 | 406.50 | 377.88 | 279,936 |
| 2025-08-18 | 422.00 | 425.00 | 412.00 | 415.50 | 386.24 | 2,624,095 |
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.