Singapore markets open in 3 hours 56 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,301.84 -1,137.36 (-1.91%) CMC Crypto 200
1,214.06 -47.13 (-3.74%)
Workspace Group Plc (WKP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 586.78 | 592.00 | 576.00 | 580.00 | 580.00 | 209,885 |
| 04 Jul 2024 | 19 Dividend | |||||
| 03 Jul 2024 | 593.00 | 602.00 | 586.21 | 599.00 | 580.00 | 187,276 |
| 02 Jul 2024 | 593.00 | 599.00 | 588.00 | 588.00 | 569.35 | 128,081 |
| 01 Jul 2024 | 599.00 | 603.00 | 592.00 | 595.00 | 576.13 | 149,445 |
| 28 Jun 2024 | 589.00 | 596.00 | 584.00 | 594.00 | 575.16 | 311,810 |
| 27 Jun 2024 | 579.00 | 587.00 | 575.00 | 586.00 | 567.41 | 110,539 |
| 26 Jun 2024 | 582.00 | 589.00 | 572.00 | 578.00 | 559.67 | 171,489 |
| 25 Jun 2024 | 588.00 | 592.00 | 577.00 | 579.00 | 560.63 | 92,562 |
| 24 Jun 2024 | 588.00 | 600.51 | 577.00 | 588.00 | 569.35 | 316,040 |
| 21 Jun 2024 | 580.00 | 589.00 | 572.00 | 589.00 | 570.32 | 1,008,512 |
| 20 Jun 2024 | 585.00 | 585.00 | 568.00 | 584.00 | 565.48 | 166,408 |
| 19 Jun 2024 | 586.00 | 586.00 | 572.00 | 572.00 | 553.86 | 181,719 |
| 18 Jun 2024 | 572.00 | 581.00 | 560.04 | 580.00 | 561.60 | 259,893 |
| 17 Jun 2024 | 556.00 | 572.00 | 556.00 | 561.00 | 543.21 | 183,539 |
| 14 Jun 2024 | 561.00 | 570.00 | 560.00 | 564.00 | 546.11 | 112,758 |
| 13 Jun 2024 | 568.00 | 576.00 | 566.00 | 569.00 | 550.95 | 452,974 |
| 12 Jun 2024 | 544.00 | 583.00 | 544.00 | 580.00 | 561.60 | 336,100 |
| 11 Jun 2024 | 564.00 | 572.12 | 551.00 | 554.00 | 536.43 | 168,648 |
| 10 Jun 2024 | 561.00 | 573.00 | 561.00 | 565.00 | 547.08 | 127,443 |
| 07 Jun 2024 | 581.00 | 591.00 | 568.00 | 572.00 | 553.86 | 564,424 |
| 06 Jun 2024 | 585.00 | 597.00 | 583.00 | 593.00 | 574.19 | 256,985 |
| 05 Jun 2024 | 541.00 | 589.00 | 541.00 | 585.00 | 566.44 | 434,180 |
| 04 Jun 2024 | 549.00 | 558.00 | 543.63 | 551.00 | 533.52 | 323,032 |
| 03 Jun 2024 | 540.00 | 557.67 | 540.00 | 554.00 | 536.43 | 318,600 |
| 31 May 2024 | 542.00 | 549.00 | 533.00 | 535.00 | 518.03 | 443,539 |
| 30 May 2024 | 533.00 | 555.00 | 533.00 | 545.00 | 527.71 | 172,119 |
| 29 May 2024 | 555.00 | 555.00 | 528.00 | 534.00 | 517.06 | 219,740 |
| 28 May 2024 | 536.00 | 555.00 | 536.00 | 542.00 | 524.81 | 286,961 |
| 24 May 2024 | 529.00 | 549.00 | 529.00 | 546.00 | 528.68 | 142,530 |
| 23 May 2024 | 535.00 | 544.00 | 535.00 | 542.00 | 524.81 | 128,001 |
| 22 May 2024 | 551.00 | 551.00 | 538.00 | 544.00 | 526.74 | 150,638 |
| 21 May 2024 | 564.00 | 564.00 | 548.00 | 551.00 | 533.52 | 202,735 |
| 20 May 2024 | 551.00 | 565.00 | 551.00 | 556.00 | 538.36 | 178,702 |
| 17 May 2024 | 563.00 | 568.00 | 558.00 | 562.00 | 544.17 | 191,313 |
| 16 May 2024 | 556.00 | 565.96 | 556.00 | 565.00 | 547.08 | 98,732 |
| 15 May 2024 | 530.00 | 559.00 | 530.00 | 558.00 | 540.30 | 287,225 |
| 14 May 2024 | 544.00 | 549.00 | 539.00 | 543.00 | 525.78 | 619,060 |
| 13 May 2024 | 538.00 | 545.00 | 537.00 | 540.00 | 522.87 | 95,154 |
| 10 May 2024 | 532.00 | 547.73 | 532.00 | 538.00 | 520.93 | 171,393 |
| 09 May 2024 | 549.00 | 549.00 | 535.00 | 538.00 | 520.93 | 560,150 |
| 08 May 2024 | 537.00 | 540.00 | 529.50 | 540.00 | 522.87 | 231,006 |
| 07 May 2024 | 530.00 | 541.00 | 518.00 | 541.00 | 523.84 | 281,108 |
| 03 May 2024 | 520.00 | 524.00 | 510.96 | 524.00 | 507.38 | 135,082 |
| 02 May 2024 | 508.00 | 514.00 | 504.00 | 513.00 | 496.73 | 193,755 |
| 01 May 2024 | 490.00 | 501.00 | 495.00 | 501.00 | 485.11 | 103,189 |
| 30 Apr 2024 | 493.50 | 507.00 | 497.50 | 497.50 | 481.72 | 260,986 |
| 29 Apr 2024 | 499.00 | 507.00 | 492.50 | 505.00 | 488.98 | 217,652 |
| 26 Apr 2024 | 473.00 | 492.00 | 473.00 | 491.00 | 475.43 | 1,243,980 |
| 25 Apr 2024 | 475.00 | 485.00 | 475.00 | 484.50 | 469.13 | 336,633 |
| 24 Apr 2024 | 499.00 | 499.50 | 481.00 | 481.00 | 465.74 | 114,395 |
| 23 Apr 2024 | 495.00 | 499.00 | 492.00 | 497.50 | 481.72 | 1,009,937 |
| 22 Apr 2024 | 480.00 | 498.50 | 480.00 | 495.00 | 479.30 | 143,830 |
| 19 Apr 2024 | 486.50 | 492.00 | 484.00 | 492.00 | 476.39 | 100,705 |
| 18 Apr 2024 | 482.50 | 495.50 | 482.50 | 495.00 | 479.30 | 167,716 |
| 17 Apr 2024 | 484.00 | 490.67 | 481.50 | 482.50 | 467.20 | 144,659 |
| 16 Apr 2024 | 484.50 | 489.50 | 479.50 | 487.50 | 472.04 | 252,707 |
| 15 Apr 2024 | 492.00 | 498.50 | 492.00 | 492.00 | 476.39 | 82,492 |
| 12 Apr 2024 | 512.00 | 512.00 | 498.50 | 498.50 | 482.69 | 112,571 |
| 11 Apr 2024 | 490.00 | 509.00 | 490.00 | 506.00 | 489.95 | 126,130 |
| 10 Apr 2024 | 503.00 | 511.00 | 490.52 | 495.00 | 479.30 | 169,952 |
| 09 Apr 2024 | 492.00 | 507.00 | 492.00 | 503.00 | 487.05 | 101,967 |
| 08 Apr 2024 | 490.50 | 506.00 | 490.50 | 504.00 | 488.01 | 220,930 |
| 05 Apr 2024 | 508.00 | 508.00 | 496.50 | 501.00 | 485.11 | 120,446 |
| 04 Apr 2024 | 496.50 | 507.00 | 496.50 | 504.00 | 488.01 | 294,724 |
| 03 Apr 2024 | 498.50 | 510.00 | 490.50 | 497.00 | 481.24 | 259,604 |
| 02 Apr 2024 | 500.00 | 514.00 | 496.50 | 496.50 | 480.75 | 223,497 |
| 28 Mar 2024 | 497.20 | 513.00 | 497.20 | 512.50 | 496.24 | 184,846 |
| 27 Mar 2024 | 502.00 | 504.50 | 497.80 | 503.00 | 487.05 | 123,057 |
| 26 Mar 2024 | 506.00 | 508.00 | 502.00 | 505.00 | 488.98 | 218,992 |
| 25 Mar 2024 | 497.40 | 508.50 | 497.40 | 508.00 | 491.89 | 129,021 |
| 22 Mar 2024 | 514.50 | 514.50 | 502.11 | 507.50 | 491.40 | 193,002 |
| 21 Mar 2024 | 507.00 | 512.00 | 504.50 | 506.50 | 490.43 | 305,319 |
| 20 Mar 2024 | 486.60 | 504.00 | 486.60 | 501.00 | 485.11 | 353,004 |
| 19 Mar 2024 | 501.00 | 503.00 | 493.20 | 495.40 | 479.69 | 256,877 |
| 18 Mar 2024 | 485.40 | 498.20 | 485.40 | 498.20 | 482.40 | 195,262 |
| 15 Mar 2024 | 502.50 | 502.50 | 488.40 | 496.00 | 480.27 | 413,438 |
| 14 Mar 2024 | 496.40 | 508.50 | 489.00 | 493.80 | 478.14 | 179,290 |
| 13 Mar 2024 | 491.60 | 503.00 | 491.60 | 501.00 | 485.11 | 173,836 |
| 12 Mar 2024 | 495.20 | 503.00 | 495.00 | 499.00 | 483.17 | 190,336 |
| 11 Mar 2024 | 499.60 | 506.00 | 494.40 | 498.60 | 482.78 | 173,341 |
| 08 Mar 2024 | 492.20 | 503.50 | 490.00 | 502.50 | 486.56 | 300,019 |
| 07 Mar 2024 | 494.60 | 504.50 | 490.20 | 495.00 | 479.30 | 205,800 |
| 06 Mar 2024 | 497.20 | 505.00 | 491.80 | 496.60 | 480.85 | 285,817 |
| 05 Mar 2024 | 499.00 | 499.00 | 489.20 | 492.20 | 476.59 | 102,553 |
| 04 Mar 2024 | 499.00 | 499.00 | 487.80 | 489.80 | 474.26 | 144,840 |
| 01 Mar 2024 | 480.80 | 497.40 | 480.80 | 496.40 | 480.65 | 312,633 |
| 29 Feb 2024 | 479.00 | 493.80 | 479.00 | 487.60 | 472.13 | 186,986 |
| 28 Feb 2024 | 484.80 | 495.00 | 475.00 | 483.40 | 468.07 | 245,606 |
| 27 Feb 2024 | 487.00 | 498.40 | 482.80 | 495.20 | 479.49 | 337,370 |
| 26 Feb 2024 | 492.80 | 494.80 | 484.20 | 488.40 | 472.91 | 210,646 |
| 23 Feb 2024 | 496.80 | 501.00 | 491.80 | 491.80 | 476.20 | 252,199 |
| 22 Feb 2024 | 498.00 | 505.50 | 493.60 | 500.50 | 484.62 | 222,750 |
| 21 Feb 2024 | 493.80 | 512.50 | 493.60 | 501.00 | 485.11 | 90,899 |
| 20 Feb 2024 | 509.00 | 509.00 | 498.80 | 503.00 | 487.05 | 329,147 |
| 19 Feb 2024 | 512.00 | 514.00 | 501.50 | 511.00 | 494.79 | 304,181 |
| 16 Feb 2024 | 514.00 | 514.00 | 493.80 | 510.00 | 493.82 | 373,456 |
| 15 Feb 2024 | 500.00 | 510.50 | 499.80 | 505.50 | 489.47 | 237,980 |
| 14 Feb 2024 | 505.00 | 511.00 | 500.00 | 500.00 | 484.14 | 145,799 |
| 13 Feb 2024 | 512.00 | 512.03 | 495.60 | 501.00 | 485.11 | 201,875 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.