Workspace Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 343.20 | 343.20 | 332.20 | 332.20 | 332.20 | 221,805 |
| 2026-10-20 | 348.00 | 348.00 | 332.00 | 337.40 | 337.40 | 280,253 |
| 2026-10-19 | 357.20 | 357.20 | 339.00 | 339.60 | 339.60 | 209,383 |
| 2026-10-16 | 340.80 | 351.60 | 340.80 | 351.60 | 351.60 | 191,771 |
| 2026-10-15 | 361.80 | 375.89 | 327.40 | 344.40 | 344.40 | 796,994 |
| 2026-10-14 | 349.80 | 372.80 | 349.80 | 366.20 | 366.20 | 169,745 |
| 2026-10-13 | 346.00 | 360.80 | 346.00 | 358.40 | 358.40 | 379,962 |
| 2026-10-12 | 354.80 | 361.40 | 346.20 | 350.80 | 350.80 | 114,208 |
| 2026-10-09 | 361.00 | 362.00 | 347.20 | 353.60 | 353.60 | 122,650 |
| 2026-10-08 | 351.00 | 366.60 | 348.80 | 351.40 | 351.40 | 208,034 |
| 2026-10-07 | 359.20 | 374.20 | 357.40 | 359.60 | 359.60 | 210,931 |
| 2026-10-06 | 358.00 | 368.40 | 351.20 | 367.80 | 367.80 | 155,707 |
| 2026-10-05 | 359.40 | 359.40 | 352.80 | 356.40 | 356.40 | 196,392 |
| 2026-10-02 | 366.60 | 366.60 | 356.60 | 357.00 | 357.00 | 206,928 |
| 2026-10-01 | 367.20 | 374.20 | 356.80 | 358.00 | 358.00 | 333,644 |
| 2026-09-30 | 369.60 | 378.20 | 367.24 | 374.00 | 374.00 | 1,894,103 |
| 2026-09-29 | 369.20 | 370.40 | 355.40 | 368.60 | 368.60 | 1,530,407 |
| 2026-09-28 | 363.80 | 364.60 | 348.80 | 363.00 | 363.00 | 1,439,008 |
| 2026-09-25 | 351.40 | 357.80 | 347.20 | 357.00 | 357.00 | 205,024 |
| 2026-09-24 | 355.80 | 356.80 | 346.00 | 351.40 | 351.40 | 1,384,901 |
| 2026-09-23 | 359.40 | 369.20 | 350.00 | 356.00 | 356.00 | 161,849 |
| 2026-09-22 | 366.40 | 367.00 | 359.80 | 362.00 | 362.00 | 178,111 |
| 2026-09-21 | 353.60 | 366.60 | 351.60 | 366.40 | 366.40 | 159,261 |
Page 1 of 1 · 23 trading days
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.