£3,493
2,74%
Echtzeit-Aktienkurs Workspace Group PLC
Bid:
Ask:
Aktienkurse zur Workspace Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,39 | 3,41 | 3,33 | 3,39 | -0,24% | 17.453,00 |
| 19.10.2026 | 3,49 | 3,49 | 3,39 | 3,40 | -2,63% | 28.152,00 |
| 16.10.2026 | 3,45 | 3,50 | 3,41 | 3,49 | 0,06% | 41.596,00 |
| 15.10.2026 | 3,58 | 3,64 | 3,31 | 3,49 | -4,80% | 117.827,00 |
| 14.10.2026 | 3,63 | 3,71 | 3,63 | 3,67 | 2,52% | 42.654,00 |
| 13.10.2026 | 3,53 | 3,60 | 3,53 | 3,58 | 1,53% | 93.330,00 |
| 12.10.2026 | 3,54 | 3,55 | 3,51 | 3,52 | 0,11% | 12.583,00 |
| 09.10.2026 | 3,59 | 3,61 | 3,52 | 3,52 | 0,69% | 30.652,00 |
| 08.10.2026 | 3,55 | 3,58 | 3,49 | 3,49 | -2,51% | 25.875,00 |
| 07.10.2026 | 3,65 | 3,70 | 3,58 | 3,58 | -2,40% | 18.871,00 |
| 06.10.2026 | 3,57 | 3,67 | 3,57 | 3,67 | 2,97% | 9.192,00 |
| 05.10.2026 | 3,56 | 3,59 | 3,55 | 3,57 | -0,34% | 41.878,00 |
| 02.10.2026 | 3,62 | 3,64 | 3,58 | 3,58 | -0,06% | 52.267,00 |
| 01.10.2026 | 3,71 | 3,72 | 3,56 | 3,58 | -4,79% | 118.298,00 |
| 30.09.2026 | 3,70 | 3,78 | 3,70 | 3,76 | 1,68% | 80.996,00 |
| 29.09.2026 | 3,62 | 3,70 | 3,62 | 3,70 | 2,27% | 96.451,00 |
| 28.09.2026 | 3,57 | 3,63 | 3,55 | 3,62 | 1,63% | 48.478,00 |
| 25.09.2026 | 3,52 | 3,58 | 3,51 | 3,56 | 0,06% | 57.620,00 |
| 24.09.2026 | 3,52 | 3,57 | 3,50 | 3,56 | 0,45% | 59.004,00 |
| 23.09.2026 | 3,59 | 3,60 | 3,51 | 3,54 | -2,43% | 34.855,00 |
| 22.09.2026 | 3,65 | 3,67 | 3,60 | 3,63 | -0,63% | 134.776,00 |
| 21.09.2026 | 3,59 | 3,65 | 3,58 | 3,65 | 2,13% | 20.506,00 |
| 18.09.2026 | 3,63 | 3,64 | 3,55 | 3,58 | -1,46% | 159.371,00 |
| 17.09.2026 | 3,63 | 3,68 | 3,61 | 3,63 | -0,66% | 80.942,00 |
| 16.09.2026 | 3,55 | 3,66 | 3,55 | 3,65 | 2,38% | 54.238,00 |
| 15.09.2026 | 3,50 | 3,59 | 3,49 | 3,57 | 1,68% | 99.596,00 |
| 14.09.2026 | 3,59 | 3,59 | 3,49 | 3,51 | -2,45% | 93.675,00 |
| 11.09.2026 | 3,63 | 3,64 | 3,57 | 3,60 | -0,91% | 70.025,00 |
| 10.09.2026 | 3,55 | 3,63 | 3,55 | 3,63 | 1,43% | 66.623,00 |
| 09.09.2026 | 3,64 | 3,69 | 3,56 | 3,58 | -3,40% | 71.240,00 |
| 08.09.2026 | 3,64 | 3,70 | 3,61 | 3,70 | 1,42% | 73.410,00 |
| 07.09.2026 | 3,70 | 3,70 | 3,65 | 3,65 | -1,67% | 22.546,00 |
| 04.09.2026 | 3,69 | 3,72 | 3,67 | 3,71 | 1,25% | 52.979,00 |
| 03.09.2026 | 3,62 | 3,67 | 3,60 | 3,67 | 0,33% | 87.768,00 |
| 02.09.2026 | 3,69 | 3,71 | 3,65 | 3,66 | -1,35% | 162.687,00 |
| 01.09.2026 | 3,73 | 3,73 | 3,62 | 3,71 | -5,15% | 175.722,00 |
| 31.08.2026 | 3,89 | 3,91 | 3,88 | 3,91 | 5,54% | - |
| 28.08.2026 | 3,65 | 3,78 | 3,64 | 3,70 | 0,54% | 51.767,00 |
| 27.08.2026 | 3,66 | 3,69 | 3,63 | 3,68 | 0,93% | 79.050,00 |
| 26.08.2026 | 3,63 | 3,68 | 3,61 | 3,65 | -0,05% | 51.373,00 |
| 25.08.2026 | 3,62 | 3,65 | 3,60 | 3,65 | 0,83% | 100.567,00 |
| 24.08.2026 | 3,61 | 3,63 | 3,59 | 3,62 | 0,28% | 90.167,00 |
| 21.08.2026 | 3,55 | 3,61 | 3,55 | 3,61 | 1,35% | 96.098,00 |
| 20.08.2026 | 3,54 | 3,56 | 3,53 | 3,56 | 0,37% | 68.809,00 |
| 19.08.2026 | 3,57 | 3,58 | 3,47 | 3,55 | -0,81% | 39.418,00 |
| 18.08.2026 | 3,62 | 3,62 | 3,57 | 3,58 | -1,49% | 60.509,00 |
| 17.08.2026 | 3,64 | 3,66 | 3,61 | 3,63 | -1,04% | 57.251,00 |
| 14.08.2026 | 3,67 | 3,69 | 3,65 | 3,67 | -0,49% | 31.074,00 |
| 13.08.2026 | 3,66 | 3,72 | 3,65 | 3,69 | 1,32% | 79.540,00 |
| 12.08.2026 | 3,63 | 3,68 | 3,62 | 3,64 | 0,33% | 65.964,00 |
| 11.08.2026 | 3,59 | 3,64 | 3,57 | 3,63 | 0,39% | 10.904,00 |
| 10.08.2026 | 3,65 | 3,65 | 3,59 | 3,61 | -1,15% | 18.944,00 |
| 07.08.2026 | 3,60 | 3,66 | 3,60 | 3,66 | 0,99% | 23.931,00 |
| 06.08.2026 | 3,62 | 3,63 | 3,59 | 3,62 | -0,03% | 62.946,00 |
| 05.08.2026 | 3,62 | 3,64 | 3,60 | 3,62 | 0,19% | 83.882,00 |
| 04.08.2026 | 3,57 | 3,63 | 3,53 | 3,61 | 0,84% | 52.924,00 |
| 03.08.2026 | 3,60 | 3,60 | 3,55 | 3,58 | 1,07% | 23.585,00 |
| 31.07.2026 | 3,52 | 3,56 | 3,48 | 3,55 | 1,26% | 33.690,00 |
| 30.07.2026 | 3,53 | 3,56 | 3,50 | 3,50 | 0,00% | 34.113,00 |
| 29.07.2026 | 3,57 | 3,57 | 3,48 | 3,50 | -0,96% | 19.089,00 |
| 28.07.2026 | 3,55 | 3,55 | 3,50 | 3,54 | 0,68% | 55.204,00 |
| 27.07.2026 | 3,54 | 3,54 | 3,50 | 3,51 | 0,17% | 105.823,00 |
| 24.07.2026 | 3,56 | 3,56 | 3,49 | 3,51 | -0,85% | 39.482,00 |
| 23.07.2026 | 3,56 | 3,63 | 3,52 | 3,54 | -0,62% | 100.145,00 |
| 22.07.2026 | 3,52 | 3,62 | 3,52 | 3,56 | -0,11% | 20.079,00 |
| 21.07.2026 | 3,50 | 3,58 | 3,49 | 3,56 | 1,54% | 21.865,00 |
| 20.07.2026 | 3,53 | 3,55 | 3,51 | 3,51 | -0,57% | 16.540,00 |
| 17.07.2026 | 3,57 | 3,57 | 3,53 | 3,53 | -0,06% | 29.616,00 |
| 16.07.2026 | 3,45 | 3,54 | 3,45 | 3,53 | 1,38% | 195.506,00 |
| 15.07.2026 | 3,48 | 3,49 | 3,42 | 3,48 | 1,46% | 56.506,00 |
| 14.07.2026 | 3,43 | 3,45 | 3,35 | 3,43 | -2,44% | 84.014,00 |
| 13.07.2026 | 3,44 | 3,53 | 3,43 | 3,52 | 2,63% | 144.145,00 |
| 10.07.2026 | 3,39 | 3,45 | 3,38 | 3,43 | 3,38% | 108.434,00 |
| 09.07.2026 | 3,25 | 3,33 | 3,24 | 3,32 | 2,79% | 66.248,00 |
| 08.07.2026 | 3,29 | 3,30 | 3,22 | 3,23 | -2,18% | 32.961,00 |
| 07.07.2026 | 3,28 | 3,32 | 3,26 | 3,30 | 0,73% | 110.038,00 |
| 06.07.2026 | 3,32 | 3,33 | 3,25 | 3,27 | -1,39% | 54.177,00 |
| 03.07.2026 | 3,38 | 3,38 | 3,31 | 3,32 | -1,01% | 23.684,00 |
| 02.07.2026 | 3,31 | 3,35 | 3,29 | 3,35 | -3,45% | 398.208,00 |
| 01.07.2026 | 3,46 | 3,47 | 3,38 | 3,47 | 0,64% | 232.057,00 |
| 30.06.2026 | 3,49 | 3,49 | 3,41 | 3,45 | -0,75% | 254.661,00 |
| 29.06.2026 | 3,42 | 3,49 | 3,41 | 3,48 | 1,28% | 130.026,00 |
| 26.06.2026 | 3,39 | 3,44 | 3,38 | 3,43 | 2,02% | 216.364,00 |
| 25.06.2026 | 3,39 | 3,44 | 3,36 | 3,37 | -0,71% | 220.250,00 |
| 24.06.2026 | 3,28 | 3,40 | 3,28 | 3,39 | 3,23% | 242.998,00 |
| 23.06.2026 | 3,29 | 3,31 | 3,26 | 3,28 | -0,42% | 97.242,00 |
| 22.06.2026 | 3,33 | 3,33 | 3,26 | 3,30 | -4,21% | 278.096,00 |
| 19.06.2026 | 3,45 | 3,50 | 3,44 | 3,44 | -1,18% | 82.138,00 |
| 18.06.2026 | 3,47 | 3,50 | 3,43 | 3,48 | 0,00% | 189.207,00 |
| 17.06.2026 | 3,50 | 3,50 | 3,44 | 3,48 | 0,06% | 132.817,00 |
| 16.06.2026 | 3,42 | 3,49 | 3,40 | 3,48 | 0,75% | 113.070,00 |
| 15.06.2026 | 3,53 | 3,53 | 3,44 | 3,46 | 0,29% | 117.404,00 |
| 12.06.2026 | 3,38 | 3,45 | 3,38 | 3,45 | 3,55% | 172.914,00 |
| 11.06.2026 | 3,31 | 3,37 | 3,25 | 3,33 | -0,48% | 158.770,00 |
| 10.06.2026 | 3,30 | 3,37 | 3,19 | 3,34 | 0,42% | 137.862,00 |
| 09.06.2026 | 3,30 | 3,35 | 3,27 | 3,33 | 1,09% | 144.392,00 |
| 08.06.2026 | 3,31 | 3,35 | 3,28 | 3,29 | -1,50% | 39.774,00 |
| 05.06.2026 | 3,39 | 3,43 | 3,34 | 3,34 | -1,76% | 37.229,00 |
| 04.06.2026 | 3,37 | 3,41 | 3,35 | 3,40 | 1,19% | 131.226,00 |
| 03.06.2026 | 3,39 | 3,41 | 3,36 | 3,36 | -1,98% | 60.786,00 |