Workspace Group PLC historical data

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

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
2026-09-18	355.20	368.60	355.00	360.20	360.20	657,782
2026-09-17	357.60	373.20	357.60	363.40	363.40	164,106
2026-09-16	355.00	366.20	352.80	366.20	366.20	233,265
2026-09-15	349.80	359.60	347.20	357.40	357.40	167,655
2026-09-14	360.60	367.80	349.40	350.00	350.00	321,981
2026-09-11	371.00	371.00	357.20	360.00	360.00	158,496
2026-09-10	354.00	363.00	354.00	362.20	362.20	398,969
2026-09-09	364.20	377.80	355.60	355.60	355.60	570,087
2026-09-08	362.00	373.60	358.00	370.80	370.80	437,992
2026-09-07	362.80	372.40	362.20	364.80	364.80	198,348
2026-09-04	366.80	372.40	366.60	370.40	370.40	258,522
2026-09-03	362.00	367.40	359.00	366.20	366.20	232,988
2026-09-02	361.20	375.40	361.20	361.80	361.80	634,309
2026-09-01	378.00	378.00	361.00	370.20	370.20	917,377
2026-08-28	364.00	378.00	363.60	378.00	378.00	1,699,496
2026-08-27	363.80	369.00	357.40	367.60	367.60	224,217
2026-08-26	366.80	368.40	358.20	366.20	366.20	218,960
2026-08-25	360.00	364.60	359.00	363.20	363.20	216,712
2026-08-24	352.20	364.00	352.20	360.80	360.80	284,836
2026-08-21	363.00	363.00	350.20	361.00	361.00	256,022
2026-08-20	359.80	359.80	348.60	356.00	356.00	298,114
2026-08-19	350.60	363.80	346.20	353.00	353.00	257,169
2026-08-18	360.00	363.80	356.00	356.00	356.00	301,967
2026-08-17	364.20	371.40	360.60	362.60	362.60	317,432
2026-08-14	368.20	371.20	365.00	366.00	366.00	264,386
2026-08-13	366.20	372.00	364.40	370.00	370.00	195,718
2026-08-12	364.00	369.60	356.80	365.00	365.00	170,054
2026-08-11	362.60	366.40	354.60	363.00	363.00	157,585
2026-08-10	365.40	365.40	355.20	361.20	361.20	191,612
2026-08-07	361.80	365.60	357.40	363.20	363.20	179,768
2026-08-06	360.20	367.00	356.60	360.20	360.20	193,982
2026-08-05	361.20	364.80	352.40	364.00	364.00	256,498
2026-08-04	358.80	363.80	350.40	361.00	361.00	179,637
2026-08-03	354.60	362.60	350.40	359.00	359.00	289,392
2026-07-31	353.40	355.80	345.40	350.80	350.80	371,789
2026-07-30	350.20	356.40	347.40	347.40	347.40	292,309
2026-07-29	357.00	358.20	345.80	353.20	353.20	426,311

Page 1 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.