Canada Markets closed

Workspace Group plc (WKP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
532.50+7.50 (+1.43%)
At close: 05:59PM GMT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023531.50532.50520.00532.50532.50541,417
Feb 02, 2023525.00531.00516.00525.00525.00571,980
Feb 01, 2023494.80518.00494.80513.50513.501,118,744
Jan 31, 2023519.00519.00498.40505.00505.00625,982
Jan 30, 2023520.00520.00505.50509.50509.50166,302
Jan 27, 2023518.00518.00505.50516.50516.50116,037
Jan 26, 2023504.50518.00498.00505.50505.50534,982
Jan 25, 2023499.00513.00499.00500.50500.50460,814
Jan 24, 2023509.50513.50502.50508.00508.00378,925
Jan 23, 2023497.20508.00491.20501.50501.502,761,057
Jan 20, 2023505.50510.00495.00496.40496.40685,157
Jan 19, 2023503.00508.50490.80503.50503.501,121,349
Jan 18, 2023501.50510.00486.60493.80493.80362,356
Jan 17, 2023505.00507.00497.60499.20499.201,023,362
Jan 16, 2023482.80502.50476.60501.50501.50200,642
Jan 13, 2023487.00488.20477.80482.60482.60346,210
Jan 12, 2023483.40486.38477.20485.00485.00256,099
Jan 11, 2023464.20485.50464.20478.00478.00240,109
Jan 10, 2023461.20469.20460.20466.00466.00633,686
Jan 09, 2023472.00472.80462.60465.00465.00416,184
Jan 06, 2023473.20473.20460.80462.40462.40414,838
Jan 05, 2023475.00475.00456.40465.20465.20554,127
Jan 04, 2023464.00471.80452.60467.20467.20216,178
Jan 03, 2023440.40464.40440.40458.00458.001,498,731
Dec 30, 2022450.80455.20444.60444.60444.6058,991
Dec 29, 2022444.60447.60434.00446.40446.40243,186
Dec 28, 2022444.20451.20439.40444.20444.20157,930
Dec 23, 2022434.40444.60431.80435.80435.80120,143
Dec 22, 2022434.00442.20431.40435.20435.20195,545
Dec 21, 2022420.00433.40420.00430.60430.601,658,500
Dec 20, 2022433.40433.40409.40423.60423.60252,458
Dec 19, 2022419.40428.80415.00423.20423.201,223,669
Dec 16, 2022422.00434.00415.00424.20424.20710,740
Dec 15, 2022427.20437.60426.00432.40432.40147,116
Dec 14, 2022419.40436.00419.40432.80432.80221,859
Dec 13, 2022410.20435.80410.00426.80426.80392,969
Dec 12, 2022423.80423.80405.40411.80411.80160,407
Dec 09, 2022417.40418.00408.00415.80415.80235,131
Dec 08, 2022410.00418.00404.20409.80409.80226,922
Dec 07, 2022410.80420.00410.80412.40412.40250,365
Dec 06, 2022419.00421.40410.80412.60412.60617,025
Dec 05, 2022436.20436.20418.80420.60420.60167,074
Dec 02, 2022420.20438.40420.20426.60426.60198,362
Dec 01, 2022415.00444.20415.00430.60430.60166,113
Nov 30, 2022423.00429.00416.00423.80423.80396,967
Nov 29, 2022424.00437.40420.20423.80423.80249,781
Nov 28, 2022442.20456.20431.80431.80431.80175,746
Nov 25, 2022463.00465.00441.20445.60445.60259,656
Nov 24, 2022469.60481.00462.80463.20463.20385,365
Nov 23, 2022448.40461.00448.40457.60457.60197,496
Nov 22, 2022454.00467.20451.60457.00457.00653,758
Nov 21, 2022471.20471.20448.60455.00455.00221,299
Nov 18, 2022466.00472.20460.20460.20460.20669,493
Nov 17, 2022469.40473.80462.60467.80467.80392,478
Nov 16, 2022473.80479.80462.20476.80476.801,189,554
Nov 15, 2022481.20485.80472.40472.40472.40339,603
Nov 14, 2022490.00491.00469.00481.60481.60546,385
Nov 11, 2022456.00498.20456.00491.00491.00872,425
Nov 10, 2022446.80471.60426.00467.80467.80243,698
Nov 09, 2022446.40446.40428.00436.20436.20159,248
Nov 08, 2022430.00436.60428.00436.60436.60191,978
Nov 07, 2022435.00437.20426.40436.80436.80196,182
Nov 04, 2022420.00429.00414.00429.00429.00163,317
Nov 03, 2022415.60419.40407.00415.00415.00155,205
Nov 02, 2022428.00428.00411.60425.60425.60434,616
Nov 01, 2022416.40430.20414.26421.00421.00717,993
Oct 31, 2022402.80416.20402.60409.40409.40277,432
Oct 28, 2022436.20436.20410.60415.40415.40181,307
Oct 27, 2022403.40430.00403.40427.20427.20308,227
Oct 26, 2022407.20416.00399.60410.60410.60361,588
Oct 25, 2022386.20402.80378.20402.00402.00156,323
Oct 24, 2022386.00392.60380.20383.20383.20240,825
Oct 21, 2022380.80393.80373.80383.00383.00291,767
Oct 20, 2022372.20390.40371.40390.20390.201,668,770
Oct 19, 2022381.00390.20369.40378.00378.00180,751
Oct 18, 2022387.80392.60380.80390.20390.20312,215
Oct 17, 2022366.40385.60366.40384.00384.00615,955
Oct 14, 2022352.40383.20352.40370.80370.801,393,805
Oct 13, 2022351.40365.20335.20347.80347.80550,760
Oct 12, 2022362.80362.80339.00343.40343.40512,299
Oct 11, 2022374.00374.00351.60357.00357.00297,457
Oct 10, 2022376.80387.40370.40372.40372.40215,659
Oct 07, 2022393.40393.40373.40377.40377.40335,780
Oct 06, 2022389.80391.20379.00385.40385.40882,804
Oct 05, 2022395.00396.80375.40384.80384.80331,528
Oct 04, 2022401.00405.00395.20396.00396.00548,338
Oct 03, 2022392.00401.00388.60392.20392.20767,390
Sept 30, 2022386.00404.20386.00398.60398.60992,157
Sept 29, 2022418.00418.00389.80394.20394.20428,472
Sept 28, 2022397.80410.60376.80410.60410.60947,690
Sept 27, 2022424.80434.40401.80401.80401.80650,555
Sept 26, 2022447.40448.40427.60427.80427.80213,165
Sept 23, 2022467.60471.00446.00450.80450.80796,945
Sept 22, 2022485.00485.00464.80465.20465.20204,747
Sept 21, 2022482.60495.40482.60487.40487.401,165,694
Sept 20, 2022513.50513.50484.80489.20489.20251,142
Sept 16, 2022496.80508.50494.00507.00507.00877,085
Sept 15, 2022490.60508.50489.80504.00504.00288,694
Sept 14, 2022502.50513.50496.00502.00502.00166,552
Sept 13, 2022539.00539.00510.00512.50512.50267,603
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...