Workspace Group

(WKP)
Sector: Real Estate Investment Trusts
550.00p
5.00p 0.92
Last updated: 11:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 538.00p 557.00p 536.00p 539.00p 408,082
21/11/2024 538.00p 540.30p 530.00p 539.00p 1,363,426
20/11/2024 550.00p 550.00p 530.00p 538.00p 1,050,919
19/11/2024 539.00p 543.00p 533.00p 542.00p 226,363
18/11/2024 546.00p 548.75p 532.00p 537.00p 427,283
15/11/2024 540.00p 551.00p 537.00p 540.00p 430,083
14/11/2024 553.00p 553.00p 538.00p 540.00p 472,998
13/11/2024 547.00p 549.00p 536.00p 540.00p 426,775
12/11/2024 574.00p 574.00p 544.00p 544.00p 259,348
11/11/2024 570.00p 574.00p 559.00p 561.00p 116,337
08/11/2024 550.00p 564.00p 547.72p 560.00p 258,854
07/11/2024 554.00p 554.00p 544.00p 551.00p 140,410
06/11/2024 558.00p 561.00p 540.00p 542.00p 398,226
05/11/2024 547.00p 556.00p 545.00p 548.00p 287,998
04/11/2024 550.00p 560.00p 548.00p 548.00p 139,272
01/11/2024 549.00p 560.00p 546.00p 557.00p 220,907
31/10/2024 589.00p 589.00p 549.69p 553.00p 601,807
30/10/2024 608.00p 626.00p 591.00p 592.00p 515,516
29/10/2024 602.00p 612.00p 599.00p 612.00p 177,742
28/10/2024 600.00p 600.00p 584.00p 600.00p 791,022
25/10/2024 591.00p 591.00p 583.00p 586.00p 295,093
24/10/2024 595.00p 599.00p 590.00p 593.00p 152,772
23/10/2024 599.00p 599.00p 585.00p 593.00p 976,784
22/10/2024 591.00p 594.40p 579.60p 591.00p 233,608
21/10/2024 607.00p 610.00p 592.00p 592.00p 159,517
18/10/2024 622.00p 622.00p 604.79p 607.00p 133,087
17/10/2024 614.00p 619.00p 610.00p 612.00p 150,414
16/10/2024 608.00p 622.00p 608.00p 611.00p 420,266
15/10/2024 610.00p 625.00p 603.00p 606.00p 638,113
14/10/2024 614.00p 633.00p 613.00p 620.00p 59,817
11/10/2024 624.00p 630.00p 624.00p 626.00p 54,412
10/10/2024 617.00p 635.00p 617.00p 624.00p 88,132
09/10/2024 638.00p 638.00p 625.00p 630.00p 72,917
08/10/2024 642.00p 642.00p 613.00p 623.00p 104,027
07/10/2024 631.00p 641.00p 619.00p 630.00p 77,144
04/10/2024 637.00p 643.00p 628.00p 628.00p 104,528
03/10/2024 640.00p 648.00p 632.00p 636.00p 77,460
02/10/2024 646.00p 647.00p 639.00p 639.00p 114,233
01/10/2024 647.00p 663.00p 646.00p 655.00p 103,129
30/09/2024 657.00p 661.00p 644.00p 650.00p 238,410
27/09/2024 662.00p 662.00p 649.00p 661.00p 266,127
26/09/2024 635.00p 653.00p 635.00p 648.00p 118,004
25/09/2024 638.00p 659.00p 638.00p 639.00p 165,009
24/09/2024 650.00p 661.00p 645.00p 649.00p 429,657
23/09/2024 648.00p 654.00p 645.00p 653.00p 148,788
20/09/2024 650.00p 659.00p 647.00p 648.00p 460,330
19/09/2024 651.00p 659.00p 651.00p 658.00p 226,963
18/09/2024 640.00p 648.00p 640.00p 648.00p 114,548
17/09/2024 651.00p 659.00p 642.00p 644.00p 131,627
16/09/2024 661.00p 664.00p 650.00p 650.00p 143,098
13/09/2024 647.00p 663.00p 647.00p 647.00p 147,254
12/09/2024 638.00p 651.00p 638.00p 639.00p 142,606
11/09/2024 654.00p 655.00p 635.00p 652.00p 265,610
10/09/2024 626.00p 654.00p 626.00p 652.00p 139,853
09/09/2024 645.00p 645.00p 632.00p 641.00p 110,523
06/09/2024 632.00p 643.00p 631.85p 641.00p 166,280
05/09/2024 620.00p 645.00p 615.00p 638.00p 254,801
04/09/2024 600.00p 626.00p 600.00p 624.00p 168,697
03/09/2024 621.00p 625.00p 606.00p 611.00p 155,161
02/09/2024 604.00p 624.00p 604.00p 617.00p 78,933
30/08/2024 612.00p 625.00p 612.00p 617.00p 310,507
29/08/2024 626.00p 627.00p 606.00p 608.00p 156,432
28/08/2024 622.00p 630.00p 621.00p 621.00p 105,530
27/08/2024 624.00p 641.00p 624.00p 631.00p 179,246
26/08/2024 615.00p 632.00p 615.00p 627.00p 207,975
23/08/2024 615.00p 632.00p 615.00p 627.00p 207,975
22/08/2024 615.00p 632.00p 615.00p 627.00p 207,975
21/08/2024 621.00p 630.00p 615.00p 630.00p 263,488
20/08/2024 617.00p 622.00p 605.00p 621.00p 105,345
19/08/2024 610.00p 620.00p 610.00p 617.00p 91,993
16/08/2024 606.00p 618.00p 606.00p 612.00p 83,827
15/08/2024 615.00p 624.00p 613.00p 618.00p 203,117
14/08/2024 627.00p 627.00p 613.00p 617.00p 433,711
13/08/2024 616.00p 621.00p 613.00p 613.00p 191,527
12/08/2024 609.00p 615.00p 601.00p 615.00p 130,809
09/08/2024 588.00p 616.00p 588.00p 609.00p 212,760
08/08/2024 598.00p 604.00p 590.00p 598.00p 655,270
07/08/2024 595.00p 607.00p 593.00p 606.00p 367,453
06/08/2024 596.00p 607.94p 585.00p 590.00p 201,658
05/08/2024 591.00p 601.00p 586.00p 595.00p 258,749
02/08/2024 634.00p 634.00p 611.40p 613.00p 246,615
01/08/2024 620.00p 630.00p 610.00p 624.00p 404,731
31/07/2024 633.00p 636.00p 612.00p 612.00p 596,609
30/07/2024 612.00p 630.35p 612.00p 622.00p 283,255
29/07/2024 620.00p 632.00p 615.26p 622.00p 156,098
26/07/2024 605.00p 626.00p 603.00p 604.00p 144,273
25/07/2024 613.00p 613.00p 593.00p 604.00p 136,470
24/07/2024 605.00p 608.52p 599.00p 601.00p 89,254
23/07/2024 615.00p 615.00p 599.00p 604.00p 185,385
22/07/2024 620.00p 623.00p 601.00p 601.00p 106,675
19/07/2024 630.00p 646.00p 617.00p 617.00p 311,565
18/07/2024 631.00p 633.00p 622.00p 626.00p 274,586
17/07/2024 640.00p 640.00p 613.00p 621.00p 524,570
16/07/2024 623.00p 644.00p 623.00p 625.00p 183,229
15/07/2024 615.00p 638.00p 615.00p 638.00p 145,931
12/07/2024 649.00p 649.00p 623.00p 625.00p 182,378
11/07/2024 624.00p 645.00p 616.00p 645.00p 186,357
10/07/2024 609.00p 618.00p 605.00p 618.00p 201,290
09/07/2024 601.00p 607.00p 600.00p 606.00p 227,795
08/07/2024 603.00p 607.00p 590.00p 595.00p 213,326
05/07/2024 568.00p 604.00p 568.00p 604.00p 273,078
04/07/2024 585.00p 592.00p 576.00p 580.00p 152,772
03/07/2024 593.00p 602.00p 586.21p 599.00p 187,276
02/07/2024 593.00p 599.00p 588.00p 588.00p 128,080
01/07/2024 599.00p 603.00p 592.00p 595.00p 149,445
28/06/2024 589.00p 596.00p 584.00p 594.00p 311,811
27/06/2024 579.00p 587.00p 575.00p 586.00p 110,540
26/06/2024 582.00p 589.00p 572.00p 578.00p 171,489
25/06/2024 588.00p 592.00p 577.00p 579.00p 92,562
24/06/2024 588.00p 600.51p 577.00p 588.00p 316,040
21/06/2024 580.00p 589.00p 572.00p 589.00p 1,008,512
20/06/2024 585.00p 585.00p 568.00p 584.00p 166,408
19/06/2024 586.00p 586.00p 572.00p 572.00p 181,719
18/06/2024 572.00p 581.00p 560.04p 580.00p 259,893
17/06/2024 556.00p 572.00p 556.00p 561.00p 183,539
14/06/2024 561.00p 570.00p 560.00p 564.00p 112,758
13/06/2024 568.00p 576.00p 566.00p 569.00p 452,974
12/06/2024 544.00p 583.00p 544.00p 580.00p 336,100
11/06/2024 564.00p 572.12p 551.00p 554.00p 153,580
10/06/2024 561.00p 573.00p 561.00p 565.00p 127,444
07/06/2024 581.00p 591.00p 568.00p 572.00p 564,425
06/06/2024 585.00p 597.00p 583.00p 593.00p 256,985
05/06/2024 541.00p 589.00p 541.00p 585.00p 434,180
04/06/2024 549.00p 558.00p 543.63p 551.00p 323,033
03/06/2024 540.00p 557.67p 540.00p 554.00p 300,902
31/05/2024 542.00p 549.00p 533.00p 535.00p 431,902
30/05/2024 533.00p 555.00p 533.00p 545.00p 172,119
29/05/2024 555.00p 555.00p 528.00p 534.00p 219,741
28/05/2024 536.00p 555.00p 536.00p 542.00p 286,961
27/05/2024 529.00p 549.00p 529.00p 546.00p 142,530