Workspace Group plc (WKP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:59PM GMT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 531.50 | 532.50 | 520.00 | 532.50 | 532.50 | 541,417 |
| Feb 02, 2023 | 525.00 | 531.00 | 516.00 | 525.00 | 525.00 | 571,980 |
| Feb 01, 2023 | 494.80 | 518.00 | 494.80 | 513.50 | 513.50 | 1,118,744 |
| Jan 31, 2023 | 519.00 | 519.00 | 498.40 | 505.00 | 505.00 | 625,982 |
| Jan 30, 2023 | 520.00 | 520.00 | 505.50 | 509.50 | 509.50 | 166,302 |
| Jan 27, 2023 | 518.00 | 518.00 | 505.50 | 516.50 | 516.50 | 116,037 |
| Jan 26, 2023 | 504.50 | 518.00 | 498.00 | 505.50 | 505.50 | 534,982 |
| Jan 25, 2023 | 499.00 | 513.00 | 499.00 | 500.50 | 500.50 | 460,814 |
| Jan 24, 2023 | 509.50 | 513.50 | 502.50 | 508.00 | 508.00 | 378,925 |
| Jan 23, 2023 | 497.20 | 508.00 | 491.20 | 501.50 | 501.50 | 2,761,057 |
| Jan 20, 2023 | 505.50 | 510.00 | 495.00 | 496.40 | 496.40 | 685,157 |
| Jan 19, 2023 | 503.00 | 508.50 | 490.80 | 503.50 | 503.50 | 1,121,349 |
| Jan 18, 2023 | 501.50 | 510.00 | 486.60 | 493.80 | 493.80 | 362,356 |
| Jan 17, 2023 | 505.00 | 507.00 | 497.60 | 499.20 | 499.20 | 1,023,362 |
| Jan 16, 2023 | 482.80 | 502.50 | 476.60 | 501.50 | 501.50 | 200,642 |
| Jan 13, 2023 | 487.00 | 488.20 | 477.80 | 482.60 | 482.60 | 346,210 |
| Jan 12, 2023 | 483.40 | 486.38 | 477.20 | 485.00 | 485.00 | 256,099 |
| Jan 11, 2023 | 464.20 | 485.50 | 464.20 | 478.00 | 478.00 | 240,109 |
| Jan 10, 2023 | 461.20 | 469.20 | 460.20 | 466.00 | 466.00 | 633,686 |
| Jan 09, 2023 | 472.00 | 472.80 | 462.60 | 465.00 | 465.00 | 416,184 |
| Jan 06, 2023 | 473.20 | 473.20 | 460.80 | 462.40 | 462.40 | 414,838 |
| Jan 05, 2023 | 475.00 | 475.00 | 456.40 | 465.20 | 465.20 | 554,127 |
| Jan 04, 2023 | 464.00 | 471.80 | 452.60 | 467.20 | 467.20 | 216,178 |
| Jan 03, 2023 | 440.40 | 464.40 | 440.40 | 458.00 | 458.00 | 1,498,731 |
| Dec 30, 2022 | 450.80 | 455.20 | 444.60 | 444.60 | 444.60 | 58,991 |
| Dec 29, 2022 | 444.60 | 447.60 | 434.00 | 446.40 | 446.40 | 243,186 |
| Dec 28, 2022 | 444.20 | 451.20 | 439.40 | 444.20 | 444.20 | 157,930 |
| Dec 23, 2022 | 434.40 | 444.60 | 431.80 | 435.80 | 435.80 | 120,143 |
| Dec 22, 2022 | 434.00 | 442.20 | 431.40 | 435.20 | 435.20 | 195,545 |
| Dec 21, 2022 | 420.00 | 433.40 | 420.00 | 430.60 | 430.60 | 1,658,500 |
| Dec 20, 2022 | 433.40 | 433.40 | 409.40 | 423.60 | 423.60 | 252,458 |
| Dec 19, 2022 | 419.40 | 428.80 | 415.00 | 423.20 | 423.20 | 1,223,669 |
| Dec 16, 2022 | 422.00 | 434.00 | 415.00 | 424.20 | 424.20 | 710,740 |
| Dec 15, 2022 | 427.20 | 437.60 | 426.00 | 432.40 | 432.40 | 147,116 |
| Dec 14, 2022 | 419.40 | 436.00 | 419.40 | 432.80 | 432.80 | 221,859 |
| Dec 13, 2022 | 410.20 | 435.80 | 410.00 | 426.80 | 426.80 | 392,969 |
| Dec 12, 2022 | 423.80 | 423.80 | 405.40 | 411.80 | 411.80 | 160,407 |
| Dec 09, 2022 | 417.40 | 418.00 | 408.00 | 415.80 | 415.80 | 235,131 |
| Dec 08, 2022 | 410.00 | 418.00 | 404.20 | 409.80 | 409.80 | 226,922 |
| Dec 07, 2022 | 410.80 | 420.00 | 410.80 | 412.40 | 412.40 | 250,365 |
| Dec 06, 2022 | 419.00 | 421.40 | 410.80 | 412.60 | 412.60 | 617,025 |
| Dec 05, 2022 | 436.20 | 436.20 | 418.80 | 420.60 | 420.60 | 167,074 |
| Dec 02, 2022 | 420.20 | 438.40 | 420.20 | 426.60 | 426.60 | 198,362 |
| Dec 01, 2022 | 415.00 | 444.20 | 415.00 | 430.60 | 430.60 | 166,113 |
| Nov 30, 2022 | 423.00 | 429.00 | 416.00 | 423.80 | 423.80 | 396,967 |
| Nov 29, 2022 | 424.00 | 437.40 | 420.20 | 423.80 | 423.80 | 249,781 |
| Nov 28, 2022 | 442.20 | 456.20 | 431.80 | 431.80 | 431.80 | 175,746 |
| Nov 25, 2022 | 463.00 | 465.00 | 441.20 | 445.60 | 445.60 | 259,656 |
| Nov 24, 2022 | 469.60 | 481.00 | 462.80 | 463.20 | 463.20 | 385,365 |
| Nov 23, 2022 | 448.40 | 461.00 | 448.40 | 457.60 | 457.60 | 197,496 |
| Nov 22, 2022 | 454.00 | 467.20 | 451.60 | 457.00 | 457.00 | 653,758 |
| Nov 21, 2022 | 471.20 | 471.20 | 448.60 | 455.00 | 455.00 | 221,299 |
| Nov 18, 2022 | 466.00 | 472.20 | 460.20 | 460.20 | 460.20 | 669,493 |
| Nov 17, 2022 | 469.40 | 473.80 | 462.60 | 467.80 | 467.80 | 392,478 |
| Nov 16, 2022 | 473.80 | 479.80 | 462.20 | 476.80 | 476.80 | 1,189,554 |
| Nov 15, 2022 | 481.20 | 485.80 | 472.40 | 472.40 | 472.40 | 339,603 |
| Nov 14, 2022 | 490.00 | 491.00 | 469.00 | 481.60 | 481.60 | 546,385 |
| Nov 11, 2022 | 456.00 | 498.20 | 456.00 | 491.00 | 491.00 | 872,425 |
| Nov 10, 2022 | 446.80 | 471.60 | 426.00 | 467.80 | 467.80 | 243,698 |
| Nov 09, 2022 | 446.40 | 446.40 | 428.00 | 436.20 | 436.20 | 159,248 |
| Nov 08, 2022 | 430.00 | 436.60 | 428.00 | 436.60 | 436.60 | 191,978 |
| Nov 07, 2022 | 435.00 | 437.20 | 426.40 | 436.80 | 436.80 | 196,182 |
| Nov 04, 2022 | 420.00 | 429.00 | 414.00 | 429.00 | 429.00 | 163,317 |
| Nov 03, 2022 | 415.60 | 419.40 | 407.00 | 415.00 | 415.00 | 155,205 |
| Nov 02, 2022 | 428.00 | 428.00 | 411.60 | 425.60 | 425.60 | 434,616 |
| Nov 01, 2022 | 416.40 | 430.20 | 414.26 | 421.00 | 421.00 | 717,993 |
| Oct 31, 2022 | 402.80 | 416.20 | 402.60 | 409.40 | 409.40 | 277,432 |
| Oct 28, 2022 | 436.20 | 436.20 | 410.60 | 415.40 | 415.40 | 181,307 |
| Oct 27, 2022 | 403.40 | 430.00 | 403.40 | 427.20 | 427.20 | 308,227 |
| Oct 26, 2022 | 407.20 | 416.00 | 399.60 | 410.60 | 410.60 | 361,588 |
| Oct 25, 2022 | 386.20 | 402.80 | 378.20 | 402.00 | 402.00 | 156,323 |
| Oct 24, 2022 | 386.00 | 392.60 | 380.20 | 383.20 | 383.20 | 240,825 |
| Oct 21, 2022 | 380.80 | 393.80 | 373.80 | 383.00 | 383.00 | 291,767 |
| Oct 20, 2022 | 372.20 | 390.40 | 371.40 | 390.20 | 390.20 | 1,668,770 |
| Oct 19, 2022 | 381.00 | 390.20 | 369.40 | 378.00 | 378.00 | 180,751 |
| Oct 18, 2022 | 387.80 | 392.60 | 380.80 | 390.20 | 390.20 | 312,215 |
| Oct 17, 2022 | 366.40 | 385.60 | 366.40 | 384.00 | 384.00 | 615,955 |
| Oct 14, 2022 | 352.40 | 383.20 | 352.40 | 370.80 | 370.80 | 1,393,805 |
| Oct 13, 2022 | 351.40 | 365.20 | 335.20 | 347.80 | 347.80 | 550,760 |
| Oct 12, 2022 | 362.80 | 362.80 | 339.00 | 343.40 | 343.40 | 512,299 |
| Oct 11, 2022 | 374.00 | 374.00 | 351.60 | 357.00 | 357.00 | 297,457 |
| Oct 10, 2022 | 376.80 | 387.40 | 370.40 | 372.40 | 372.40 | 215,659 |
| Oct 07, 2022 | 393.40 | 393.40 | 373.40 | 377.40 | 377.40 | 335,780 |
| Oct 06, 2022 | 389.80 | 391.20 | 379.00 | 385.40 | 385.40 | 882,804 |
| Oct 05, 2022 | 395.00 | 396.80 | 375.40 | 384.80 | 384.80 | 331,528 |
| Oct 04, 2022 | 401.00 | 405.00 | 395.20 | 396.00 | 396.00 | 548,338 |
| Oct 03, 2022 | 392.00 | 401.00 | 388.60 | 392.20 | 392.20 | 767,390 |
| Sept 30, 2022 | 386.00 | 404.20 | 386.00 | 398.60 | 398.60 | 992,157 |
| Sept 29, 2022 | 418.00 | 418.00 | 389.80 | 394.20 | 394.20 | 428,472 |
| Sept 28, 2022 | 397.80 | 410.60 | 376.80 | 410.60 | 410.60 | 947,690 |
| Sept 27, 2022 | 424.80 | 434.40 | 401.80 | 401.80 | 401.80 | 650,555 |
| Sept 26, 2022 | 447.40 | 448.40 | 427.60 | 427.80 | 427.80 | 213,165 |
| Sept 23, 2022 | 467.60 | 471.00 | 446.00 | 450.80 | 450.80 | 796,945 |
| Sept 22, 2022 | 485.00 | 485.00 | 464.80 | 465.20 | 465.20 | 204,747 |
| Sept 21, 2022 | 482.60 | 495.40 | 482.60 | 487.40 | 487.40 | 1,165,694 |
| Sept 20, 2022 | 513.50 | 513.50 | 484.80 | 489.20 | 489.20 | 251,142 |
| Sept 16, 2022 | 496.80 | 508.50 | 494.00 | 507.00 | 507.00 | 877,085 |
| Sept 15, 2022 | 490.60 | 508.50 | 489.80 | 504.00 | 504.00 | 288,694 |
| Sept 14, 2022 | 502.50 | 513.50 | 496.00 | 502.00 | 502.00 | 166,552 |
| Sept 13, 2022 | 539.00 | 539.00 | 510.00 | 512.50 | 512.50 | 267,603 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
