Workspace Group plc - WKP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	400	409.5	409.5	413.5	400	329,302
November 06, 2025	404.5	408.5	408.5	412.5	404.5	136,512
November 05, 2025	400	405	405	408.5	400	211,547
November 04, 2025	411.5	408	408	415.5	406.5	486,199
November 03, 2025	415	415	415	420	414	228,307
October 31, 2025	423.5	418	418	423.5	415	597,059
October 30, 2025	406.5	416	416	417	406.5	533,730
October 29, 2025	412	415	415	417	410.5	343,651
October 28, 2025	406	413	413	415	406	122,295
October 27, 2025	416	414	414	416	409.5	122,914
October 24, 2025	406.5	414.5	414.5	415	406.5	174,721
October 23, 2025	412	416	416	416	407.5	331,282
October 22, 2025	397	411	411	411	397	904,206
October 21, 2025	402	395	395	402	390.5	223,760
October 20, 2025	387.5	394.5	394.5	394.5	387.5	128,321
October 17, 2025	395	392	392	397	390	199,313
October 16, 2025	400.5	400	400	401.5	390	295,397
October 15, 2025	403	403	403	406	399	245,998
October 14, 2025	398.5	399.5	399.5	408.5	398.5	195,880
October 13, 2025	390.5	404	404	406	390.5	393,187
October 10, 2025	395.5	391	391	397.52	390.5	210,324
October 09, 2025	393.5	395.5	395.5	396	392.5	139,311
October 08, 2025	398.5	393.5	393.5	400	389	346,270
October 07, 2025	400	399	399	403	393	336,307
October 06, 2025	398	402	402	404	398	201,195
October 03, 2025	402.5	402.5	402.5	405	398.5	247,232
October 02, 2025	405	402.5	402.5	405	394.5	299,202
October 01, 2025	392	396	396	400.5	392	279,358
September 30, 2025	400.5	396.5	396.5	400.5	387	344,229
September 29, 2025	388.5	392	392	392	386.5	177,849
September 26, 2025	384.5	388.5	388.5	392	384.5	198,111
September 25, 2025	387.5	386.5	386.5	391.5	385	234,625
September 24, 2025	401	392	392	401	390	218,011
September 23, 2025	387.5	392.5	392.5	397.5	387.5	823,826
September 22, 2025	394.5	389.5	389.5	395	386.5	136,044
September 19, 2025	390	393	393	395.5	390	470,418
September 18, 2025	380	393	393	394	380	223,571
September 17, 2025	391	388.5	388.5	393	388.5	186,690
September 16, 2025	396.5	391	391	399.5	389.5	610,339
September 15, 2025	384.5	392	392	393.5	384.5	192,221
September 12, 2025	392.5	386.5	386.5	393.5	386	509,862
September 11, 2025	391	391.5	391.5	396.5	387	257,344
September 10, 2025	395	391	391	401.5	391	2.37M
September 09, 2025	399	399	399	403	396.5	400,351
September 08, 2025	403.5	398.5	398.5	406.5	397.5	238,947
September 05, 2025	393.5	399.5	399.5	402	393.5	320,803
September 04, 2025	394	394.5	394.5	399	394	312,069
September 03, 2025	389	394.5	394.5	395.5	386	428,334
September 02, 2025	398.5	389.5	389.5	402	389.5	1.86M
September 01, 2025	401	401.5	401.5	404.5	399.5	982,928
August 29, 2025	405.5	400	400	408	400	169,189
August 28, 2025	406	405.5	405.5	410	402.5	212,706
August 27, 2025	407	409	409	414	404.5	281,990
August 26, 2025	412	407	407	414	405	1.96M
August 22, 2025	412	412.5	412.5	415.4	409.5	237,438
August 21, 2025	424	414	414	424	413	309,058
August 20, 2025	405.5	418.5	418.5	419	405	356,010
August 19, 2025	416	406.5	406.5	420.5	406	279,936
August 18, 2025	422	415.5	415.5	425	412	1.6M
August 15, 2025	420.5	421	421	425	419.5	393,901

Workspace Group plc (WKP.L) LSE