UK markets close in 8 hours 2 minutes

TheWorks.co.uk plc (WRKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
25.20+0.50 (+2.02%)
As of 12:12PM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.000.000.0025.2025.2022,301
22 Jul 202425.4025.6024.8024.7024.7096,532
19 Jul 202425.6126.0025.0025.3525.3552,980
18 Jul 202425.9025.9024.8025.4525.45111,247
17 Jul 202425.1025.1025.1025.4525.4533,831
16 Jul 202425.9025.9025.9025.6525.655
15 Jul 202425.9026.8324.9024.9024.90365,083
12 Jul 202425.4026.8325.0926.4526.45286,708
11 Jul 202425.4025.4025.0025.2025.2035,103
10 Jul 202425.1625.1624.2424.7024.70396,344
09 Jul 202424.6025.3024.6024.9524.9546,311
08 Jul 202424.1025.4024.1025.1025.1049,622
05 Jul 202425.2425.2624.5124.7524.7541,399
04 Jul 202424.9025.3024.3525.0025.00329,100
03 Jul 202424.7524.7524.1924.4524.4571,901
02 Jul 202424.0024.9023.0024.0024.00459,422
01 Jul 202422.5023.5022.5023.8523.85351,086
28 Jun 202424.5024.5023.1123.7523.7584,779
27 Jun 202424.5024.9023.8224.7024.70146,372
26 Jun 202423.1024.2722.5023.2023.20176,271
25 Jun 202423.1023.3723.1024.0024.001,001
24 Jun 202423.8025.1023.3023.4523.45100,021
21 Jun 202423.7024.7023.7024.2024.2041,152
20 Jun 202424.7024.7022.8424.4524.45154,956
19 Jun 202424.2524.7024.2524.4524.45150,000
18 Jun 202423.7024.7523.7024.4524.4526,043
17 Jun 202424.2524.2524.2524.4524.4512,500
14 Jun 202424.1025.1023.8024.4524.4542,019
13 Jun 202424.6524.6524.6524.6524.65-
12 Jun 202425.2025.2024.1024.6524.652,164
11 Jun 202425.0325.0325.0324.6524.65100,000
10 Jun 202424.4024.6524.4024.6524.65200,000
07 Jun 202424.3124.6524.3124.6524.65110,000
06 Jun 202425.0325.0324.2624.6524.6550,338
05 Jun 202424.6524.6524.6524.6524.65-
04 Jun 202424.9025.5024.0024.6524.6547,211
03 Jun 202424.7424.7424.7424.4524.45468
31 May 202424.7624.9024.1424.4524.4563,605
30 May 202424.4024.9024.0024.5524.554,017,989
29 May 202424.4025.0024.4024.7024.702,030
28 May 202425.0025.0025.0024.6524.655,000
24 May 202425.1025.1024.4024.7524.7527
23 May 202425.0025.9025.0024.7524.7543,624
22 May 202425.9025.9025.3125.5025.5022,729
21 May 202427.0027.0025.1026.0026.00899,266
20 May 202424.9024.9024.9025.8025.80547
17 May 202424.5026.9024.2025.0025.0099,406
16 May 202426.9026.9025.0025.9525.954,170
15 May 202426.3726.3725.3626.1026.1034,755
14 May 202425.8025.8025.8025.8025.80-
13 May 202425.6026.9024.3025.5525.55235,207
10 May 202425.0825.2425.0825.8525.8517,632
09 May 202424.3026.3524.3025.6025.608,286
08 May 202425.6025.6025.6025.6025.60-
07 May 202424.3026.4024.3025.7025.70497
03 May 202424.4027.0024.4024.4024.4054,245
02 May 202427.0027.0024.5024.5024.5021,784
01 May 202424.4024.4024.4025.7525.758
30 Apr 202425.0025.0024.3024.6524.6531,487
29 Apr 202424.2025.5024.2025.6525.65181,430
26 Apr 202424.9525.0024.9524.6524.6516,849
25 Apr 202425.6026.2724.8025.7525.75110,637
24 Apr 202427.5027.5026.8726.5526.551,611
23 Apr 202428.0028.0025.5026.7526.758,879
22 Apr 202426.8026.8026.8026.8026.80-
19 Apr 202426.2026.2025.8226.8026.8067,029
18 Apr 202426.0026.5826.0027.0527.05165,566
17 Apr 202426.0027.3025.7026.8526.85224,129
16 Apr 202426.0026.0026.0026.7526.75222,488
15 Apr 202426.0026.0026.0026.2526.251,785
12 Apr 202425.6027.0025.1026.1026.10222,537
11 Apr 202426.5526.5526.5526.2026.208,038
10 Apr 202427.0027.0025.8426.1526.1566,216
09 Apr 202425.4026.6025.1026.8026.803,393
08 Apr 202425.8425.8425.8426.0526.0566,196
05 Apr 202425.7026.4925.7026.0526.0594,295
04 Apr 202426.0026.0025.4526.3026.30147,680
03 Apr 202425.8226.4525.8226.0526.0539,039
02 Apr 202425.8626.0025.8626.0526.05150,023
28 Mar 202425.7327.0025.7326.0526.05111,319
27 Mar 202425.7325.8225.7326.0526.0512,061
26 Mar 202426.9026.9025.7326.0526.0515,615
25 Mar 202425.1026.9025.1026.0026.0024,614
22 Mar 202425.7025.9825.7026.0026.0039,250
21 Mar 202427.0027.0025.6026.2526.2510,560
20 Mar 202426.3026.3025.6326.3026.3073,522
19 Mar 202425.0026.0023.0026.2026.201,026,069
18 Mar 202425.1026.9024.7025.3525.35210,497
15 Mar 202425.5525.6125.5526.0526.0577,500
14 Mar 202426.0026.0025.0025.5025.509,292
13 Mar 202425.5525.5525.5525.5525.55-
12 Mar 202425.5026.8125.5026.0526.0542,977
11 Mar 202426.0526.4026.0526.0526.05117,252
08 Mar 202426.0526.0526.0526.0526.05-
07 Mar 202427.0027.2026.0027.2027.2037,598
06 Mar 202425.2026.6025.1026.6026.6029,121
05 Mar 202425.8025.8025.8025.8025.8023,416
04 Mar 202426.4326.4326.1525.8025.8075,009
01 Mar 202426.0026.4325.1025.7525.7558,729
29 Feb 202425.4025.4025.4025.4025.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...