658.00p+10.00 (+1.54%)19 Sep 2024, 17:15
Workspace Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2024 | 651.00p | 659.00p | 651.00p | 658.00p | 226,962 |
Sep 18, 2024 | 640.00p | 648.00p | 640.00p | 648.00p | 114,548 |
Sep 17, 2024 | 651.00p | 659.00p | 642.00p | 644.00p | 131,627 |
Sep 16, 2024 | 661.00p | 664.00p | 650.00p | 650.00p | 143,098 |
Sep 13, 2024 | 647.00p | 663.00p | 647.00p | 663.00p | 147,254 |
Sep 12, 2024 | 638.00p | 651.00p | 638.00p | 647.00p | 142,606 |
Sep 11, 2024 | 654.00p | 655.00p | 635.00p | 639.00p | 265,610 |
Sep 10, 2024 | 626.00p | 654.00p | 626.00p | 652.00p | 139,853 |
Sep 9, 2024 | 645.00p | 645.00p | 632.00p | 641.00p | 110,523 |
Sep 6, 2024 | 632.00p | 643.00p | 631.85p | 641.00p | 166,280 |
Sep 5, 2024 | 620.00p | 645.00p | 615.00p | 638.00p | 264,438 |
Sep 4, 2024 | 600.00p | 626.00p | 600.00p | 624.00p | 168,695 |
Sep 3, 2024 | 621.00p | 625.00p | 606.00p | 611.00p | 155,161 |
Sep 2, 2024 | 604.00p | 624.00p | 604.00p | 619.00p | 78,933 |
Aug 30, 2024 | 612.00p | 625.00p | 612.00p | 617.00p | 310,507 |
Aug 29, 2024 | 626.00p | 627.00p | 606.00p | 608.00p | 156,432 |
Aug 28, 2024 | 622.00p | 630.00p | 621.00p | 621.00p | 105,530 |
Aug 27, 2024 | 624.00p | 641.00p | 624.00p | 631.00p | 179,246 |
Aug 23, 2024 | 629.00p | 638.00p | 623.00p | 638.00p | 179,613 |
Aug 22, 2024 | 615.00p | 632.00p | 615.00p | 627.00p | 207,974 |
Aug 21, 2024 | 621.00p | 630.00p | 615.00p | 630.00p | 263,488 |
Aug 20, 2024 | 617.00p | 622.00p | 605.00p | 621.00p | 105,344 |
Aug 19, 2024 | 610.00p | 620.00p | 610.00p | 617.00p | 91,993 |
Aug 16, 2024 | 606.00p | 618.00p | 606.00p | 612.00p | 83,827 |
Aug 15, 2024 | 615.00p | 624.00p | 613.00p | 618.00p | 279,395 |
Aug 14, 2024 | 627.00p | 627.00p | 613.00p | 617.00p | 511,245 |
Aug 13, 2024 | 616.00p | 621.00p | 613.00p | 613.00p | 191,527 |
Aug 12, 2024 | 609.00p | 615.00p | 601.00p | 615.00p | 130,809 |
Aug 9, 2024 | 588.00p | 616.00p | 588.00p | 609.00p | 343,666 |
Aug 8, 2024 | 598.00p | 604.00p | 590.00p | 598.00p | 741,826 |
Aug 7, 2024 | 595.00p | 607.00p | 593.00p | 606.00p | 367,453 |
Aug 6, 2024 | 596.00p | 607.95p | 585.00p | 590.00p | 201,658 |
Aug 5, 2024 | 591.00p | 601.00p | 586.00p | 595.00p | 258,748 |
Aug 2, 2024 | 634.00p | 634.00p | 611.40p | 613.00p | 246,615 |
Aug 1, 2024 | 620.00p | 630.00p | 610.00p | 624.00p | 404,731 |
Jul 31, 2024 | 633.00p | 636.00p | 612.00p | 612.00p | 596,609 |
Jul 30, 2024 | 612.00p | 630.35p | 612.00p | 620.00p | 335,640 |
Jul 29, 2024 | 620.00p | 632.00p | 615.26p | 622.00p | 156,098 |
Jul 26, 2024 | 605.00p | 626.00p | 603.00p | 618.00p | 144,273 |
Jul 25, 2024 | 613.00p | 613.00p | 593.00p | 604.00p | 136,470 |
Jul 24, 2024 | 605.00p | 608.52p | 599.00p | 601.00p | 89,254 |
Jul 23, 2024 | 615.00p | 615.00p | 599.00p | 604.00p | 185,384 |
Jul 22, 2024 | 620.00p | 623.00p | 601.00p | 601.00p | 106,675 |
Jul 19, 2024 | 630.00p | 646.00p | 617.00p | 617.00p | 311,565 |
Jul 18, 2024 | 631.00p | 633.00p | 622.00p | 626.00p | 274,586 |
Jul 17, 2024 | 640.00p | 640.00p | 613.00p | 621.00p | 524,569 |
Jul 16, 2024 | 623.00p | 644.00p | 623.00p | 625.00p | 183,229 |
Jul 15, 2024 | 615.00p | 638.00p | 615.00p | 638.00p | 145,931 |
Jul 12, 2024 | 649.00p | 649.00p | 623.00p | 625.00p | 182,378 |
Jul 11, 2024 | 624.00p | 645.00p | 616.00p | 645.00p | 186,357 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 511.50 | 7.78 |
Trustpilot Group PLC | 234.50 | 7.32 |
Babcock International Group PLC | 498.20 | 7.09 |
Coats Group PLC | 104.20 | 6.44 |
International Workplace Group PLC | 179.50 | 5.90 |
Rolls-Royce Holdings PLC | 525.00 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Close Brothers Group PLC | 498.00 | -5.59 |
Ig Group Holdings PLC | 918.00 | -3.06 |
Drax Group PLC | 621.50 | -3.04 |
Sse PLC | 1,942.00 | -2.73 |
National Grid PLC | 1,023.00 | -2.62 |
Vodafone Group PLC | 76.16 | -2.46 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.