TheWorks.co.uk plc (WRKS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:08AM BST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1,199 |
| 18 Aug 2022 | 28.90 | 30.00 | 27.66 | 30.00 | 30.00 | 788,027 |
| 17 Aug 2022 | 30.70 | 31.07 | 26.50 | 28.00 | 28.00 | 3,074,811 |
| 16 Aug 2022 | 31.30 | 32.90 | 30.50 | 31.20 | 31.20 | 243,408 |
| 15 Aug 2022 | 32.80 | 32.80 | 30.30 | 31.70 | 31.70 | 854,973 |
| 12 Aug 2022 | 35.00 | 35.00 | 31.05 | 31.20 | 31.20 | 1,561,932 |
| 11 Aug 2022 | 35.80 | 35.80 | 33.20 | 35.80 | 35.80 | 212,873 |
| 10 Aug 2022 | 34.60 | 36.00 | 33.34 | 34.00 | 34.00 | 664,133 |
| 09 Aug 2022 | 34.10 | 35.90 | 33.30 | 35.50 | 35.50 | 1,010,055 |
| 08 Aug 2022 | 35.00 | 37.90 | 29.10 | 34.10 | 34.10 | 5,111,203 |
| 05 Aug 2022 | 47.10 | 48.18 | 46.00 | 46.50 | 46.50 | 138,218 |
| 04 Aug 2022 | 47.50 | 49.76 | 47.00 | 47.75 | 47.75 | 484,897 |
| 03 Aug 2022 | 45.10 | 47.90 | 45.10 | 47.00 | 47.00 | 529,078 |
| 02 Aug 2022 | 47.10 | 47.66 | 45.10 | 46.25 | 46.25 | 133,780 |
| 01 Aug 2022 | 49.17 | 49.28 | 47.00 | 47.50 | 47.50 | 229,486 |
| 29 Jul 2022 | 45.90 | 49.90 | 45.17 | 49.00 | 49.00 | 652,821 |
| 28 Jul 2022 | 44.00 | 45.90 | 43.10 | 44.50 | 44.50 | 87,164 |
| 27 Jul 2022 | 46.40 | 47.61 | 44.64 | 45.00 | 45.00 | 474,956 |
| 26 Jul 2022 | 47.00 | 48.00 | 46.10 | 46.60 | 46.60 | 487,526 |
| 25 Jul 2022 | 43.50 | 47.00 | 43.40 | 46.50 | 46.50 | 921,247 |
| 22 Jul 2022 | 44.00 | 45.39 | 42.32 | 43.80 | 43.80 | 2,473,281 |
| 21 Jul 2022 | 39.70 | 43.90 | 39.70 | 42.95 | 42.95 | 2,580,775 |
| 20 Jul 2022 | 40.60 | 41.80 | 40.00 | 39.90 | 39.90 | 518,646 |
| 19 Jul 2022 | 41.80 | 41.90 | 39.99 | 40.95 | 40.95 | 1,263,707 |
| 18 Jul 2022 | 40.00 | 40.90 | 40.00 | 39.75 | 39.75 | 131,039 |
| 15 Jul 2022 | 41.90 | 41.90 | 40.13 | 40.20 | 40.20 | 30,946 |
| 14 Jul 2022 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 288,569 |
| 13 Jul 2022 | 40.80 | 42.11 | 39.32 | 39.50 | 39.50 | 324,953 |
| 12 Jul 2022 | 42.00 | 42.60 | 40.68 | 41.70 | 41.70 | 88,774 |
| 11 Jul 2022 | 42.90 | 43.30 | 42.10 | 42.70 | 42.70 | 87,631 |
| 08 Jul 2022 | 41.50 | 43.02 | 41.50 | 42.50 | 42.50 | 373,491 |
| 07 Jul 2022 | 42.90 | 43.00 | 41.66 | 42.15 | 42.15 | 206,093 |
| 06 Jul 2022 | 40.40 | 42.90 | 40.10 | 41.00 | 41.00 | 76,933 |
| 05 Jul 2022 | 42.70 | 42.70 | 41.90 | 41.30 | 41.30 | 1,474 |
| 04 Jul 2022 | 42.60 | 42.90 | 40.51 | 41.50 | 41.50 | 122,766 |
| 01 Jul 2022 | 42.00 | 42.90 | 40.10 | 41.50 | 41.50 | 412,918 |
| 30 Jun 2022 | 43.00 | 43.18 | 42.24 | 42.50 | 42.50 | 72,992 |
| 29 Jun 2022 | 43.60 | 44.47 | 42.90 | 43.00 | 43.00 | 163,143 |
| 28 Jun 2022 | 43.30 | 45.50 | 43.19 | 44.75 | 44.75 | 234,755 |
| 27 Jun 2022 | 44.10 | 46.20 | 43.00 | 44.50 | 44.50 | 427,343 |
| 24 Jun 2022 | 45.10 | 47.00 | 45.10 | 45.90 | 45.90 | 103,511 |
| 23 Jun 2022 | 46.30 | 47.90 | 46.00 | 46.00 | 46.00 | 222,002 |
| 22 Jun 2022 | 47.22 | 47.67 | 47.11 | 47.50 | 47.50 | 147,851 |
| 21 Jun 2022 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 52,667 |
| 20 Jun 2022 | 47.80 | 50.64 | 47.40 | 48.50 | 48.50 | 678,594 |
| 17 Jun 2022 | 45.00 | 47.50 | 43.55 | 46.20 | 46.20 | 334,082 |
| 16 Jun 2022 | 46.70 | 46.78 | 42.27 | 44.50 | 44.50 | 637,279 |
| 15 Jun 2022 | 47.30 | 47.90 | 46.76 | 47.05 | 47.05 | 123,865 |
| 14 Jun 2022 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | 318,726 |
| 13 Jun 2022 | 49.70 | 50.50 | 46.90 | 46.90 | 46.90 | 423,045 |
| 10 Jun 2022 | 51.00 | 51.20 | 50.40 | 50.40 | 50.40 | 61,081 |
| 09 Jun 2022 | 51.00 | 53.25 | 51.00 | 51.00 | 51.00 | 137,660 |
| 08 Jun 2022 | 52.00 | 52.90 | 51.50 | 52.00 | 52.00 | 137,271 |
| 07 Jun 2022 | 54.00 | 54.26 | 52.71 | 52.60 | 52.60 | 138,549 |
| 06 Jun 2022 | 53.40 | 55.00 | 53.30 | 54.50 | 54.50 | 401,781 |
| 01 Jun 2022 | 52.00 | 54.35 | 52.00 | 54.00 | 54.00 | 199,965 |
| 31 May 2022 | 52.00 | 53.40 | 52.00 | 52.70 | 52.70 | 89,675 |
| 30 May 2022 | 52.00 | 53.40 | 50.20 | 53.40 | 53.40 | 283,754 |
| 27 May 2022 | 52.20 | 53.40 | 52.20 | 52.40 | 52.40 | 192,101 |
| 26 May 2022 | 53.00 | 53.00 | 52.12 | 52.20 | 52.20 | 223,986 |
| 25 May 2022 | 53.00 | 55.00 | 51.57 | 52.90 | 52.90 | 317,352 |
| 24 May 2022 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 253,230 |
| 23 May 2022 | 55.40 | 56.60 | 54.51 | 55.00 | 55.00 | 1,151,585 |
| 20 May 2022 | 53.40 | 58.56 | 53.00 | 55.00 | 55.00 | 1,652,915 |
| 19 May 2022 | 49.90 | 50.92 | 49.00 | 50.25 | 50.25 | 280,542 |
| 18 May 2022 | 49.10 | 51.68 | 47.10 | 50.00 | 50.00 | 992,758 |
| 17 May 2022 | 50.60 | 51.70 | 49.44 | 50.40 | 50.40 | 440,748 |
| 16 May 2022 | 51.20 | 52.00 | 50.00 | 51.80 | 51.80 | 135,530 |
| 13 May 2022 | 52.60 | 52.80 | 50.00 | 51.50 | 51.50 | 722,677 |
| 12 May 2022 | 51.00 | 52.73 | 50.20 | 52.60 | 52.60 | 256,897 |
| 11 May 2022 | 52.40 | 53.60 | 51.72 | 52.30 | 52.30 | 679,687 |
| 10 May 2022 | 53.00 | 54.13 | 51.94 | 53.80 | 53.80 | 468,970 |
| 09 May 2022 | 56.00 | 56.60 | 53.75 | 54.50 | 54.50 | 169,029 |
| 06 May 2022 | 57.40 | 57.40 | 56.20 | 56.80 | 56.80 | 118,349 |
| 05 May 2022 | 56.00 | 58.54 | 56.00 | 58.00 | 58.00 | 178,480 |
| 04 May 2022 | 58.20 | 59.80 | 56.20 | 58.00 | 58.00 | 2,339,969 |
| 03 May 2022 | 56.00 | 59.00 | 56.00 | 58.20 | 58.20 | 171,255 |
| 29 Apr 2022 | 57.60 | 57.80 | 56.54 | 56.90 | 56.90 | 121,853 |
| 28 Apr 2022 | 57.35 | 57.36 | 56.00 | 56.50 | 56.50 | 1,498,199 |
| 27 Apr 2022 | 56.00 | 57.40 | 54.20 | 56.20 | 56.20 | 282,896 |
| 26 Apr 2022 | 57.00 | 57.80 | 55.00 | 55.00 | 55.00 | 46,086 |
| 25 Apr 2022 | 56.80 | 57.39 | 55.20 | 56.00 | 56.00 | 108,765 |
| 22 Apr 2022 | 58.00 | 58.89 | 57.10 | 57.80 | 57.80 | 222,255 |
| 21 Apr 2022 | 55.40 | 58.36 | 54.80 | 57.10 | 57.10 | 237,784 |
| 20 Apr 2022 | 55.21 | 55.21 | 54.68 | 54.70 | 54.70 | 15,347 |
| 19 Apr 2022 | 54.20 | 55.60 | 54.19 | 54.70 | 54.70 | 56,429 |
| 14 Apr 2022 | 54.20 | 55.58 | 54.20 | 54.20 | 54.20 | 145,407 |
| 13 Apr 2022 | 54.61 | 55.80 | 54.29 | 54.90 | 54.90 | 69,898 |
| 12 Apr 2022 | 55.80 | 56.00 | 54.04 | 54.40 | 54.40 | 27,441 |
| 11 Apr 2022 | 54.00 | 55.80 | 53.60 | 55.80 | 55.80 | 348,509 |
| 08 Apr 2022 | 52.00 | 54.88 | 52.00 | 54.00 | 54.00 | 327,560 |
| 07 Apr 2022 | 52.00 | 52.80 | 51.40 | 52.00 | 52.00 | 24,002 |
| 06 Apr 2022 | 52.80 | 52.80 | 52.00 | 52.40 | 52.40 | 44,747 |
| 05 Apr 2022 | 49.40 | 53.00 | 46.70 | 53.50 | 53.50 | 392,614 |
| 04 Apr 2022 | 52.40 | 53.00 | 51.45 | 52.60 | 52.60 | 133,971 |
| 01 Apr 2022 | 51.50 | 52.80 | 51.45 | 50.70 | 50.70 | 133,274 |
| 31 Mar 2022 | 51.00 | 52.40 | 50.80 | 50.60 | 50.60 | 44,974 |
| 30 Mar 2022 | 50.20 | 52.04 | 50.20 | 51.30 | 51.30 | 27,114 |
| 29 Mar 2022 | 50.20 | 52.80 | 50.15 | 52.50 | 52.50 | 13,336 |
| 28 Mar 2022 | 50.40 | 51.94 | 50.40 | 51.00 | 51.00 | 55,631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
