UK markets close in 6 hours 3 minutes

TheWorks.co.uk plc (WRKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
28.90-1.10 (-3.67%)
As of 10:08AM BST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202228.9028.9028.9028.9028.901,199
18 Aug 202228.9030.0027.6630.0030.00788,027
17 Aug 202230.7031.0726.5028.0028.003,074,811
16 Aug 202231.3032.9030.5031.2031.20243,408
15 Aug 202232.8032.8030.3031.7031.70854,973
12 Aug 202235.0035.0031.0531.2031.201,561,932
11 Aug 202235.8035.8033.2035.8035.80212,873
10 Aug 202234.6036.0033.3434.0034.00664,133
09 Aug 202234.1035.9033.3035.5035.501,010,055
08 Aug 202235.0037.9029.1034.1034.105,111,203
05 Aug 202247.1048.1846.0046.5046.50138,218
04 Aug 202247.5049.7647.0047.7547.75484,897
03 Aug 202245.1047.9045.1047.0047.00529,078
02 Aug 202247.1047.6645.1046.2546.25133,780
01 Aug 202249.1749.2847.0047.5047.50229,486
29 Jul 202245.9049.9045.1749.0049.00652,821
28 Jul 202244.0045.9043.1044.5044.5087,164
27 Jul 202246.4047.6144.6445.0045.00474,956
26 Jul 202247.0048.0046.1046.6046.60487,526
25 Jul 202243.5047.0043.4046.5046.50921,247
22 Jul 202244.0045.3942.3243.8043.802,473,281
21 Jul 202239.7043.9039.7042.9542.952,580,775
20 Jul 202240.6041.8040.0039.9039.90518,646
19 Jul 202241.8041.9039.9940.9540.951,263,707
18 Jul 202240.0040.9040.0039.7539.75131,039
15 Jul 202241.9041.9040.1340.2040.2030,946
14 Jul 202242.0042.0040.0040.0040.00288,569
13 Jul 202240.8042.1139.3239.5039.50324,953
12 Jul 202242.0042.6040.6841.7041.7088,774
11 Jul 202242.9043.3042.1042.7042.7087,631
08 Jul 202241.5043.0241.5042.5042.50373,491
07 Jul 202242.9043.0041.6642.1542.15206,093
06 Jul 202240.4042.9040.1041.0041.0076,933
05 Jul 202242.7042.7041.9041.3041.301,474
04 Jul 202242.6042.9040.5141.5041.50122,766
01 Jul 202242.0042.9040.1041.5041.50412,918
30 Jun 202243.0043.1842.2442.5042.5072,992
29 Jun 202243.6044.4742.9043.0043.00163,143
28 Jun 202243.3045.5043.1944.7544.75234,755
27 Jun 202244.1046.2043.0044.5044.50427,343
24 Jun 202245.1047.0045.1045.9045.90103,511
23 Jun 202246.3047.9046.0046.0046.00222,002
22 Jun 202247.2247.6747.1147.5047.50147,851
21 Jun 202248.0049.0048.0048.0048.0052,667
20 Jun 202247.8050.6447.4048.5048.50678,594
17 Jun 202245.0047.5043.5546.2046.20334,082
16 Jun 202246.7046.7842.2744.5044.50637,279
15 Jun 202247.3047.9046.7647.0547.05123,865
14 Jun 20220.470.500.470.470.47318,726
13 Jun 202249.7050.5046.9046.9046.90423,045
10 Jun 202251.0051.2050.4050.4050.4061,081
09 Jun 202251.0053.2551.0051.0051.00137,660
08 Jun 202252.0052.9051.5052.0052.00137,271
07 Jun 202254.0054.2652.7152.6052.60138,549
06 Jun 202253.4055.0053.3054.5054.50401,781
01 Jun 202252.0054.3552.0054.0054.00199,965
31 May 202252.0053.4052.0052.7052.7089,675
30 May 202252.0053.4050.2053.4053.40283,754
27 May 202252.2053.4052.2052.4052.40192,101
26 May 202253.0053.0052.1252.2052.20223,986
25 May 202253.0055.0051.5752.9052.90317,352
24 May 202255.0055.0053.5053.5053.50253,230
23 May 202255.4056.6054.5155.0055.001,151,585
20 May 202253.4058.5653.0055.0055.001,652,915
19 May 202249.9050.9249.0050.2550.25280,542
18 May 202249.1051.6847.1050.0050.00992,758
17 May 202250.6051.7049.4450.4050.40440,748
16 May 202251.2052.0050.0051.8051.80135,530
13 May 202252.6052.8050.0051.5051.50722,677
12 May 202251.0052.7350.2052.6052.60256,897
11 May 202252.4053.6051.7252.3052.30679,687
10 May 202253.0054.1351.9453.8053.80468,970
09 May 202256.0056.6053.7554.5054.50169,029
06 May 202257.4057.4056.2056.8056.80118,349
05 May 202256.0058.5456.0058.0058.00178,480
04 May 202258.2059.8056.2058.0058.002,339,969
03 May 202256.0059.0056.0058.2058.20171,255
29 Apr 202257.6057.8056.5456.9056.90121,853
28 Apr 202257.3557.3656.0056.5056.501,498,199
27 Apr 202256.0057.4054.2056.2056.20282,896
26 Apr 202257.0057.8055.0055.0055.0046,086
25 Apr 202256.8057.3955.2056.0056.00108,765
22 Apr 202258.0058.8957.1057.8057.80222,255
21 Apr 202255.4058.3654.8057.1057.10237,784
20 Apr 202255.2155.2154.6854.7054.7015,347
19 Apr 202254.2055.6054.1954.7054.7056,429
14 Apr 202254.2055.5854.2054.2054.20145,407
13 Apr 202254.6155.8054.2954.9054.9069,898
12 Apr 202255.8056.0054.0454.4054.4027,441
11 Apr 202254.0055.8053.6055.8055.80348,509
08 Apr 202252.0054.8852.0054.0054.00327,560
07 Apr 202252.0052.8051.4052.0052.0024,002
06 Apr 202252.8052.8052.0052.4052.4044,747
05 Apr 202249.4053.0046.7053.5053.50392,614
04 Apr 202252.4053.0051.4552.6052.60133,971
01 Apr 202251.5052.8051.4550.7050.70133,274
31 Mar 202251.0052.4050.8050.6050.6044,974
30 Mar 202250.2052.0450.2051.3051.3027,114
29 Mar 202250.2052.8050.1552.5052.5013,336
28 Mar 202250.4051.9450.4051.0051.0055,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...