LSE - Delayed Quote
GBp
Workspace Group Plc (WKP.L)
345.00
+2.00
(+0.58%)
At close: October 30 at 4:35:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
345.20
346.20
339.60
345.00
345.00
215,508
Oct 29, 2026
345.00
349.40
340.30
343.00
343.00
140,332
Oct 28, 2026
341.60
346.60
335.40
340.40
340.40
627,767
Oct 27, 2026
340.00
344.40
332.40
341.60
341.60
96,958
Oct 26, 2026
324.00
340.40
324.00
336.00
336.00
178,216
Oct 23, 2026
338.40
338.73
327.60
330.80
330.80
892,711
Oct 22, 2026
332.00
342.80
330.40
330.40
330.40
277,857
Oct 21, 2026
335.40
343.20
332.20
332.20
332.20
221,804
Oct 20, 2026
338.20
348.00
332.00
337.40
337.40
280,254
Oct 19, 2026
357.20
357.20
339.00
339.60
339.60
209,383
Oct 16, 2026
340.80
351.60
340.80
351.60
351.60
191,771
Oct 15, 2026
361.80
375.89
327.40
344.40
344.40
796,994
Oct 14, 2026
349.80
372.80
349.80
366.20
366.20
169,745
Oct 13, 2026
346.00
360.80
346.00
358.40
358.40
379,962
Oct 12, 2026
354.80
361.40
346.20
350.80
350.80
114,208
Oct 9, 2026
361.00
362.00
347.20
353.60
353.60
122,650
Oct 8, 2026
351.00
366.60
348.80
351.40
351.40
208,034
Oct 7, 2026
359.20
374.20
357.40
359.60
359.60
210,931
Oct 6, 2026
358.00
368.40
351.20
367.80
367.80
155,707
Oct 5, 2026
359.40
359.40
352.80
356.40
356.40
196,392
Oct 2, 2026
366.60
366.60
356.60
357.00
357.00
206,928
Oct 1, 2026
367.20
374.20
356.80
358.00
358.00
333,644
Sep 30, 2026
369.60
378.20
367.24
374.00
374.00
1,894,103
Sep 29, 2026
369.20
370.40
355.40
368.60
368.60
1,530,407
Sep 28, 2026
363.80
364.60
348.80
363.00
363.00
1,439,008
Sep 25, 2026
351.40
357.80
347.20
357.00
357.00
205,024
Sep 24, 2026
355.80
356.80
346.00
351.40
351.40
1,384,901
Sep 23, 2026
359.40
369.20
350.00
356.00
356.00
161,849
Sep 22, 2026
366.40
367.00
359.80
362.00
362.00
178,111
Sep 21, 2026
353.60
366.60
351.60
366.40
366.40
159,261
Sep 18, 2026
355.20
368.60
355.00
360.20
360.20
657,782
Sep 17, 2026
357.60
373.20
357.60
363.40
363.40
164,106
Sep 16, 2026
355.00
366.20
352.80
366.20
366.20
233,265
Sep 15, 2026
349.80
359.60
347.20
357.40
357.40
167,655
Sep 14, 2026
360.60
367.80
349.40
350.00
350.00
321,981
Sep 11, 2026
371.00
371.00
357.20
360.00
360.00
158,496
Sep 10, 2026
354.00
363.00
354.00
362.20
362.20
398,969
Sep 9, 2026
364.20
377.80
355.60
355.60
355.60
570,087
Sep 8, 2026
362.00
373.60
358.00
370.80
370.80
437,992
Sep 7, 2026
362.80
372.40
362.20
364.80
364.80
198,348
Sep 4, 2026
366.80
372.40
366.60
370.40
370.40
258,522
Sep 3, 2026
362.00
367.40
359.00
366.20
366.20
232,988
Sep 2, 2026
361.20
375.40
361.20
361.80
361.80
634,309
Sep 1, 2026
378.00
378.00
361.00
370.20
370.20
917,377
Aug 28, 2026
364.00
378.00
363.60
378.00
378.00
1,699,496
Aug 27, 2026
363.80
369.00
357.40
367.60
367.60
224,217
Aug 26, 2026
366.80
368.40
358.20
366.20
366.20
218,960
Aug 25, 2026
360.00
364.60
359.00
363.20
363.20
216,712
Aug 24, 2026
352.20
364.00
352.20
360.80
360.80
284,836
Aug 21, 2026
363.00
363.00
350.20
361.00
361.00
256,022
Aug 20, 2026
359.80
359.80
348.60
356.00
356.00
298,114
Aug 19, 2026
350.60
363.80
346.20
353.00
353.00
257,169
Aug 18, 2026
360.00
363.80
356.00
356.00
356.00
301,967
Aug 17, 2026
364.20
371.40
360.60
362.60
362.60
317,432
Aug 14, 2026
368.20
371.20
365.00
366.00
366.00
264,386
Aug 13, 2026
366.20
372.00
364.40
370.00
370.00
195,718
Aug 12, 2026
364.00
369.60
356.80
365.00
365.00
170,054
Aug 11, 2026
362.60
366.40
354.60
363.00
363.00
157,585
Aug 10, 2026
365.40
365.40
355.20
361.20
361.20
191,612
Aug 7, 2026
361.80
365.60
357.40
363.20
363.20
179,768
Aug 6, 2026
360.20
367.00
356.60
360.20
360.20
193,982
Aug 5, 2026
361.20
364.80
352.40
364.00
364.00
256,498
Aug 4, 2026
358.80
363.80
350.40
361.00
361.00
179,637
Aug 3, 2026
354.60
362.60
350.40
359.00
359.00
289,392
Jul 31, 2026
353.40
355.80
345.40
350.80
350.80
371,789
Jul 30, 2026
350.20
356.40
347.40
347.40
347.40
292,309
Jul 29, 2026
357.00
358.20
345.80
353.20
353.20
426,311
Jul 28, 2026
352.00
355.60
347.80
352.80
352.80
197,759
Jul 27, 2026
354.20
357.20
349.60
350.60
350.60
701,935
Jul 24, 2026
348.80
357.60
348.80
349.20
349.20
404,445
Jul 23, 2026
352.80
363.20
351.00
351.00
351.00
437,013
Jul 22, 2026
360.60
362.76
351.80
352.80
352.80
507,695
Jul 21, 2026
354.00
358.20
348.80
354.00
354.00
131,270
Jul 20, 2026
345.60
359.60
345.60
353.20
353.20
168,184
Jul 17, 2026
356.20
361.40
350.80
354.20
354.20
143,874
Jul 16, 2026
351.40
354.40
341.00
353.20
353.20
829,400
Jul 15, 2026
351.20
351.20
339.00
346.60
346.60
242,343
Jul 14, 2026
353.60
354.80
334.40
343.20
343.20
1,408,498
Jul 13, 2026
342.40
352.40
342.20
352.00
352.00
1,136,921
Jul 10, 2026
337.00
344.80
336.00
342.00
342.00
690,722
Jul 9, 2026
320.60
332.80
320.60
331.60
331.60
216,227
Jul 8, 2026
334.00
334.00
322.00
324.80
324.80
359,506
Jul 7, 2026
328.00
331.60
326.20
330.00
330.00
315,046
Jul 6, 2026
327.00
339.60
325.20
327.40
327.40
403,341
Jul 3, 2026
335.60
342.20
330.80
333.80
333.80
203,150
Jul 2, 2026
16.699999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
338.40
338.40
328.00
335.00
335.00
1,582,464
Jul 1, 2026
348.40
350.60
338.40
345.00
344.83
691,087
Jun 30, 2026
350.00
350.40
341.40
346.40
346.23
1,057,971
Jun 29, 2026
343.00
349.20
341.10
349.00
348.83
618,900
Jun 26, 2026
343.40
344.00
338.00
343.20
343.03
776,689
Jun 25, 2026
330.00
343.80
330.00
339.40
339.24
709,635
Jun 24, 2026
326.00
340.00
326.00
338.00
337.84
6,110,862
Jun 23, 2026
326.00
331.00
326.00
327.00
326.84
1,409,115
Jun 22, 2026
336.00
338.20
326.00
331.00
330.84
1,027,251
Jun 19, 2026
347.00
350.40
334.37
334.40
334.24
7,127,070
Jun 18, 2026
344.00
350.00
343.40
347.40
347.23
665,884
Jun 17, 2026
354.60
354.60
343.40
348.60
348.43
902,504
Jun 16, 2026
344.20
349.00
339.60
346.20
346.03
808,730
Jun 15, 2026
344.00
354.47
343.40
344.20
344.03
582,807
Jun 12, 2026
339.80
345.20
336.20
343.60
343.43
4,768,798
Jun 11, 2026
327.80
337.20
325.00
331.80
331.64
1,214,418
Jun 10, 2026
330.00
337.16
318.60
333.60
333.44
582,109
Jun 9, 2026
330.00
335.20
326.60
333.20
333.04
523,897
Jun 8, 2026
340.60
340.60
327.60
329.00
328.84
266,971
Jun 5, 2026
347.20
347.20
335.00
335.20
335.04
149,559
Jun 4, 2026
342.60
342.60
335.00
339.00
338.84
1,208,354
Jun 3, 2026
343.60
345.00
335.80
337.20
337.04
438,544
Jun 2, 2026
343.00
351.80
342.20
342.20
342.03
265,499
Jun 1, 2026
348.80
352.60
343.00
346.20
346.03
869,401
May 29, 2026
349.80
354.60
349.60
350.60
350.43
1,053,330
May 28, 2026
347.00
350.40
342.40
348.60
348.43
294,379
May 27, 2026
345.00
346.80
336.00
345.40
345.23
1,257,577
May 26, 2026
338.20
344.80
336.00
338.20
338.04
230,793
May 22, 2026
337.00
340.00
333.40
334.00
333.84
196,948
May 21, 2026
337.80
338.80
327.00
337.00
336.84
311,713
May 20, 2026
320.80
336.00
320.80
334.60
334.44
477,198
May 19, 2026
331.00
333.20
324.80
328.20
328.04
235,140
May 18, 2026
315.00
327.60
315.00
325.20
325.04
718,106
May 15, 2026
325.00
326.20
317.40
319.40
319.25
1,905,027
May 14, 2026
327.20
331.20
326.20
329.40
329.24
786,721
May 13, 2026
330.40
330.40
321.60
327.60
327.44
375,788
May 12, 2026
344.00
344.00
325.00
327.60
327.44
446,276
May 11, 2026
344.00
349.60
335.20
336.00
335.84
320,559
May 8, 2026
335.00
344.60
331.40
343.00
342.83
1,467,382
May 7, 2026
346.00
351.60
342.40
350.60
350.43
757,869
May 6, 2026
328.00
349.00
328.00
344.40
344.23
3,393,098
May 5, 2026
339.00
340.60
329.80
334.60
334.44
813,033
May 1, 2026
340.40
340.40
334.00
339.40
339.24
455,601
Apr 30, 2026
336.40
342.20
331.60
337.40
337.24
594,717
Apr 29, 2026
344.00
344.00
334.40
334.80
334.64
737,508
Apr 28, 2026
346.00
346.00
337.80
340.00
339.84
224,530
Apr 27, 2026
348.00
348.00
341.60
343.00
342.83
550,036
Apr 24, 2026
337.80
341.60
334.40
341.60
341.43
251,181
Apr 23, 2026
346.00
346.00
335.40
338.80
338.64
474,186
Apr 22, 2026
336.00
342.60
330.40
340.40
340.24
417,896
Apr 21, 2026
331.40
338.60
330.60
337.00
336.84
488,495
Apr 20, 2026
346.40
350.80
331.40
332.60
332.44
812,725
Apr 17, 2026
325.00
353.80
312.00
350.60
350.43
2,474,188
Apr 16, 2026
376.40
392.40
371.40
373.60
373.42
599,153
Apr 15, 2026
384.00
386.60
380.80
382.60
382.41
450,091
Apr 14, 2026
376.20
383.20
374.89
380.80
380.62
439,636
Apr 13, 2026
373.00
382.00
368.20
372.00
371.82
326,813
Apr 10, 2026
368.20
378.40
368.20
376.60
376.42
204,347
Apr 9, 2026
372.20
379.20
369.20
372.80
372.62
664,400
Apr 8, 2026
360.00
384.60
360.00
377.80
377.62
440,240
Apr 7, 2026
350.60
360.80
347.80
356.80
356.63
499,031
Apr 2, 2026
346.00
351.50
345.00
350.00
349.83
355,886
Apr 1, 2026
349.50
354.00
348.00
350.50
350.33
632,016
Mar 31, 2026
337.00
345.00
336.62
341.50
341.33
1,587,228
Mar 30, 2026
331.00
339.00
331.00
337.00
336.84
416,514
Mar 27, 2026
345.50
347.50
334.50
336.50
336.34
2,403,367
Mar 26, 2026
344.50
347.50
343.00
344.50
344.33
235,900
Mar 25, 2026
340.50
351.00
340.50
348.50
348.33
2,223,554
Mar 24, 2026
347.00
348.50
340.50
342.50
342.33
788,647
Mar 23, 2026
347.00
356.50
336.50
344.50
344.33
1,194,226
Mar 20, 2026
370.00
370.00
348.50
350.50
350.33
1,058,129
Mar 19, 2026
378.50
378.50
360.50
364.50
364.32
704,526
Mar 18, 2026
390.50
390.50
377.00
380.00
379.82
233,752
Mar 17, 2026
377.00
388.00
377.00
381.50
381.32
439,954
Mar 16, 2026
383.00
386.50
377.00
379.00
378.82
760,244
Mar 13, 2026
380.00
386.81
376.50
378.50
378.32
285,302
Mar 12, 2026
392.00
403.50
381.00
385.00
384.81
1,970,097
Mar 11, 2026
396.00
403.00
393.81
396.00
395.81
164,784
Mar 10, 2026
392.50
407.50
392.50
401.50
401.31
893,313
Mar 9, 2026
400.50
401.00
389.00
392.50
392.31
490,296
Mar 6, 2026
410.00
413.00
403.00
404.50
404.30
1,337,592
Mar 5, 2026
404.50
410.50
403.50
410.00
409.80
454,954
Mar 4, 2026
396.00
408.50
396.00
404.00
403.80
1,053,572
Mar 3, 2026
411.00
415.50
395.50
399.00
398.81
413,570
Mar 2, 2026
428.50
420.00
415.00
415.50
415.30
330,324
Feb 27, 2026
421.00
434.38
421.00
430.00
429.79
414,997
Feb 26, 2026
426.50
431.50
423.50
428.00
427.79
278,750
Feb 25, 2026
416.50
424.50
415.50
423.50
423.30
159,342
Feb 24, 2026
417.50
425.50
414.50
415.00
414.80
1,610,094
Feb 23, 2026
429.50
429.50
418.50
420.00
419.80
140,130
Feb 20, 2026
422.00
424.00
416.50
420.50
420.30
282,184
Feb 19, 2026
408.50
421.00
408.50
416.50
416.30
519,914
Feb 18, 2026
416.00
421.50
415.00
416.50
416.30
372,637
Feb 17, 2026
413.00
420.50
410.00
416.00
415.80
208,956
Feb 16, 2026
413.50
420.00
411.50
413.00
412.80
132,832
Feb 13, 2026
419.00
419.00
409.00
413.00
412.80
235,999
Feb 12, 2026
418.50
418.50
405.50
413.50
413.30
414,792
Feb 11, 2026
419.00
419.00
411.18
415.50
415.30
186,815
Feb 10, 2026
411.00
416.00
410.00
414.00
413.80
183,209
Feb 9, 2026
415.50
417.50
406.00
411.00
410.80
282,835
Feb 6, 2026
419.00
422.00
412.29
413.50
413.30
208,381
Feb 5, 2026
429.50
429.50
416.50
422.50
422.30
258,608
Feb 4, 2026
423.50
426.50
419.50
419.50
419.30
181,061
Feb 3, 2026
424.00
426.00
419.50
420.50
420.30
1,535,340
Feb 2, 2026
427.50
427.50
418.50
420.50
420.30
1,547,290
Jan 30, 2026
426.00
430.50
419.50
419.50
419.30
1,620,925
Jan 29, 2026
426.00
426.00
417.86
421.50
421.30
884,874
Jan 28, 2026
423.00
423.00
412.25
422.00
421.80
311,262
Jan 27, 2026
413.00
417.00
409.00
413.00
412.80
205,390
Jan 26, 2026
420.00
426.50
414.00
414.00
413.80
278,886
Jan 23, 2026
432.00
432.00
420.50
423.00
422.80
250,309
Jan 22, 2026
421.00
431.50
421.00
425.50
425.29
741,974
Jan 21, 2026
422.50
422.50
413.50
418.50
418.30
379,623
Jan 20, 2026
414.00
417.50
411.00
412.50
412.30
398,882
Jan 19, 2026
413.50
418.50
409.00
418.50
418.30
1,272,833
Jan 16, 2026
413.00
422.50
413.00
419.00
418.80
2,184,290
Jan 15, 2026
418.00
422.50
406.50
419.50
419.30
477,753
Jan 14, 2026
408.50
415.50
403.50
410.00
409.80
455,720
Jan 13, 2026
409.50
413.76
403.00
403.00
402.80
424,238
Jan 12, 2026
414.50
415.00
408.50
410.00
409.80
300,736
Jan 9, 2026
419.00
422.00
410.50
415.50
415.30
869,474
Jan 8, 2026
9.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
398.00
420.50
395.50
419.00
418.80
566,628
Jan 7, 2026
399.00
410.50
398.00
406.50
406.21
441,346
Jan 6, 2026
401.00
402.50
393.50
399.00
398.71
2,360,221
Jan 5, 2026
401.00
401.00
391.50
398.00
397.72
358,163
Jan 2, 2026
396.00
398.20
393.00
394.00
393.72
8,100,954
Dec 31, 2025
393.00
399.50
393.00
399.00
398.71
118,116
Dec 30, 2025
395.50
400.66
391.50
399.00
398.71
223,301
Dec 29, 2025
390.00
398.00
390.00
394.00
393.72
286,323
Dec 24, 2025
388.00
392.50
388.00
392.00
391.72
99,637
Dec 23, 2025
389.50
394.00
388.50
388.50
388.22
198,349
Dec 22, 2025
383.00
390.00
383.00
390.00
389.72
187,773
Dec 19, 2025
383.50
390.50
383.50
388.50
388.22
726,751
Dec 18, 2025
388.00
392.00
386.50
387.00
386.72
268,134
Dec 17, 2025
386.00
389.00
386.00
388.00
387.72
151,557
Dec 16, 2025
380.50
384.50
380.50
383.50
383.23
3,309,257
Dec 15, 2025
381.00
384.00
380.52
382.00
381.73
140,745
Dec 12, 2025
373.50
384.50
373.50
379.50
379.23
289,547
Dec 11, 2025
374.50
380.00
374.50
377.00
376.73
170,525
Dec 10, 2025
375.00
377.00
371.50
375.00
374.73
550,002
Dec 9, 2025
378.50
382.50
376.50
376.50
376.23
813,341
Dec 8, 2025
375.00
384.07
375.00
379.00
378.73
742,296
Dec 5, 2025
380.50
384.00
376.50
381.50
381.23
709,517
Dec 4, 2025
380.50
384.50
379.50
381.50
381.23
152,492
Dec 3, 2025
382.00
384.00
379.36
380.50
380.23
125,959
Dec 2, 2025
386.00
386.50
373.50
382.00
381.73
233,329
Dec 1, 2025
380.50
382.50
373.50
378.50
378.23
400,488
Nov 28, 2025
378.00
386.50
378.00
381.50
381.23
281,965
Nov 27, 2025
380.50
389.00
378.50
386.00
385.72
246,507
Nov 26, 2025
360.50
381.00
360.50
380.50
380.23
765,074
Nov 25, 2025
360.00
370.00
359.50
365.00
364.74
2,400,295
Nov 24, 2025
363.50
370.00
360.50
362.00
361.74
423,063
Nov 21, 2025
364.00
372.31
360.00
367.50
367.24
1,239,036
Nov 20, 2025
380.00
382.50
364.50
364.50
364.24
814,828
Nov 19, 2025
389.50
392.50
368.00
381.00
380.73
2,402,106
Nov 18, 2025
400.00
405.00
398.50
402.50
402.21
344,065
Nov 17, 2025
403.00
407.50
401.50
405.00
404.71
245,650
Nov 14, 2025
410.00
410.00
400.50
403.00
402.71
708,579
Nov 13, 2025
418.50
418.50
409.00
410.00
409.71
144,132
Nov 12, 2025
413.00
415.50
406.50
410.00
409.71
173,407
Nov 11, 2025
402.00
415.00
402.00
415.00
414.70
116,823
Nov 10, 2025
402.00
414.00
402.00
410.00
409.71
211,519
Nov 7, 2025
400.00
413.50
400.00
409.50
409.21
329,302
Nov 6, 2025
404.50
413.00
404.50
408.50
408.21
136,512
Nov 5, 2025
400.00
408.50
400.00
405.00
404.71
211,547
Nov 4, 2025
411.50
415.50
406.50
408.00
407.71
486,198
Nov 3, 2025
415.00
420.00
414.00
415.00
414.70
228,307
Oct 31, 2025
423.50
423.50
415.00
418.00
417.70
597,059
Oct 30, 2025
406.50
417.00
406.50
416.00
415.70
533,730
