Workspace Group Plc (WKP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 1.12903225806 | 620 | 632 | 593 | 132411 | 606.16301189 | DE |
| 4 | 28 | 4.67445742905 | 599 | 649 | 568 | 209600 | 612.89270048 | DE |
| 12 | 97 | 18.3018867925 | 530 | 649 | 528 | 258642 | 577.01618443 | DE |
| 26 | 103 | 19.6564885496 | 524 | 649 | 473 | 250420 | 536.91710489 | DE |
| 52 | 128.6 | 25.8025682183 | 498.4 | 649 | 449.2 | 284617 | 526.45632173 | DE |
| 156 | -249 | -28.4246575342 | 876 | 979 | 337.4 | 338454 | 573.07299307 | DE |
| 260 | -243.5 | -27.9724296381 | 870.5 | 1317 | 337.4 | 306010 | 650.41183969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 618 | 14 | 2.32 | 605 | 626 | 603 | 144273 |
| 1721925000 | 604 | 3 | 0.50 | 613 | 613 | 593 | 136470 |
| 1721838600 | 601 | -3 | -0.50 | 605 | 606 | 599 | 89254 |
| 1721752200 | 604 | 3 | 0.50 | 615 | 615 | 599 | 185384 |
| 1721665800 | 601 | -16 | -2.59 | 620 | 620 | 601 | 106675 |
| 1721406600 | 617 | -9 | -1.44 | 630 | 646 | 617 | 311565 |
| 1721320200 | 626 | 5 | 0.81 | 631 | 632 | 623 | 274586 |
| 1721233800 | 621 | -4 | -0.64 | 640 | 640 | 613 | 712845 |
| 1721147400 | 625 | -13 | -2.04 | 623 | 636 | 623 | 183229 |
| 1721061000 | 638 | 13 | 2.08 | 615 | 638 | 615 | 145931 |
| 1720801800 | 625 | -20 | -3.10 | 649 | 649 | 623 | 182378 |
| 1720715400 | 645 | 27 | 4.37 | 624 | 645 | 617 | 186357 |
| 1720629000 | 618 | 12 | 1.98 | 609 | 618 | 605 | 201290 |
| 1720542600 | 606 | 11 | 1.85 | 601 | 607 | 601 | 227794 |
| 1720456200 | 595 | -9 | -1.49 | 603 | 603 | 590 | 213326 |
| 1720197000 | 604 | 24 | 4.14 | 568 | 604 | 568 | 273076 |
| 1720110600 | 580 | -19 | -3.17 | 585 | 592 | 576 | 152771 |
| 1720024200 | 599 | 11 | 1.87 | 593 | 602 | 590 | 187276 |
| 1719937800 | 588 | -7 | -1.18 | 593 | 596 | 588 | 128079 |
| 1719851400 | 595 | 1 | 0.17 | 599 | 600 | 592 | 149445 |
| 1719592200 | 594 | 8 | 1.37 | 589 | 596 | 585 | 311810 |
| 1719505800 | 586 | 8 | 1.38 | 579 | 587 | 575 | 110539 |
| 1719419400 | 578 | -1 | -0.17 | 582 | 582 | 572 | 171489 |
| 1719333000 | 579 | -9 | -1.53 | 588 | 589 | 577 | 92562 |
| 1719246600 | 588 | -1 | -0.17 | 588 | 600 | 577 | 316039 |
| 1718987400 | 589 | 5 | 0.86 | 580 | 589 | 572 | 1008512 |
| 1718901000 | 584 | 12 | 2.10 | 585 | 585 | 573 | 166408 |
| 1718814600 | 572 | -8 | -1.38 | 586 | 586 | 572 | 181719 |
| 1718728200 | 580 | 19 | 3.39 | 572 | 581 | 562 | 259893 |
| 1718641800 | 561 | -3 | -0.53 | 556 | 571 | 556 | 183539 |
| 1718382600 | 564 | -5 | -0.88 | 561 | 570 | 560 | 112758 |
| 1718296200 | 569 | -11 | -1.90 | 568 | 576 | 566 | 452974 |
| 1718209800 | 580 | 26 | 4.69 | 544 | 583 | 544 | 336100 |
| 1718123400 | 554 | -11 | -1.95 | 564 | 564 | 553 | 168648 |
| 1718037000 | 565 | -7 | -1.22 | 561 | 572 | 561 | 127443 |
| 1717777800 | 572 | -21 | -3.54 | 581 | 591 | 568 | 964428 |
| 1717691400 | 593 | 8 | 1.37 | 585 | 596 | 585 | 256984 |
| 1717605000 | 585 | 34 | 6.17 | 541 | 589 | 541 | 448009 |
| 1717518600 | 551 | -3 | -0.54 | 549 | 558 | 549 | 323032 |
| 1717432200 | 554 | 19 | 3.55 | 540 | 557 | 540 | 318600 |
| 1717173000 | 535 | -10 | -1.83 | 542 | 549 | 533 | 431902 |
| 1717086600 | 545 | 11 | 2.06 | 533 | 555 | 533 | 172119 |
| 1717000200 | 534 | -8 | -1.48 | 555 | 555 | 528 | 219739 |
| 1716913800 | 542 | -4 | -0.73 | 536 | 555 | 536 | 286961 |
| 1716568200 | 546 | 4 | 0.74 | 529 | 549 | 529 | 142530 |
| 1716481800 | 542 | -2 | -0.37 | 535 | 544 | 535 | 128001 |
| 1716395400 | 544 | -7 | -1.27 | 551 | 551 | 538 | 150638 |
| 1716309000 | 551 | -5 | -0.90 | 564 | 564 | 548 | 202735 |
| 1716222600 | 556 | -6 | -1.07 | 551 | 563 | 551 | 181602 |
| 1715963400 | 562 | -3 | -0.53 | 563 | 564 | 558 | 231313 |
| 1715877000 | 565 | 7 | 1.25 | 556 | 565 | 556 | 98732 |
| 1715790600 | 558 | 15 | 2.76 | 530 | 559 | 530 | 287224 |
| 1715704200 | 543 | 3 | 0.56 | 544 | 549 | 540 | 619060 |
| 1715617800 | 540 | 2 | 0.37 | 538 | 545 | 537 | 95154 |
| 1715358600 | 538 | 0 | 0.00 | 532 | 547 | 532 | 171393 |
| 1715272200 | 538 | -2 | -0.37 | 549 | 549 | 535 | 560150 |
| 1715185800 | 540 | -1 | -0.18 | 537 | 540 | 529.5 | 237358 |
| 1715099400 | 541 | 17 | 3.24 | 530 | 541 | 530 | 281108 |
| 1714753800 | 524 | 11 | 2.14 | 520 | 524 | 511 | 135082 |
| 1714667400 | 513 | 12 | 2.40 | 508 | 513 | 502 | 193755 |
| 1714581000 | 501 | 3.5 | 0.70 | 490 | 501 | 490 | 103189 |
| 1714494600 | 497.5 | -7.5 | -1.49 | 493.5 | 507 | 493.5 | 260986 |
| 1714408200 | 505 | 14 | 2.85 | 499 | 507 | 492.5 | 217652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
