UK markets close in 1 hour 23 minutes

TheWorks.co.uk plc (WRKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
35.05-0.15 (-0.43%)
As of 02:36PM GMT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202235.8935.8934.1035.0535.05281,358
05 Dec 202235.2036.0034.1035.2035.20331,219
02 Dec 202235.0035.0034.7935.0035.00624,347
01 Dec 202234.0035.0033.1034.0034.0050,240
30 Nov 202235.0035.0033.1035.0035.00176,891
29 Nov 202234.6035.0033.4035.0035.00154,131
28 Nov 202234.9035.0034.0035.0035.001,980,359
25 Nov 202234.0035.0033.5034.5034.50540,834
24 Nov 202233.8034.8633.1033.8033.80456,746
23 Nov 202232.9034.0032.3333.2533.25396,943
22 Nov 202233.0033.9032.4532.5032.50214,223
21 Nov 202232.0033.5831.2833.5033.50467,481
18 Nov 202234.0035.0031.5232.0032.00540,759
17 Nov 202233.0034.0032.1032.5032.50120,504
16 Nov 202231.6033.0031.2032.3032.30637,325
15 Nov 202232.1032.8031.1331.7031.70657,807
14 Nov 202232.9033.0032.1032.3032.30428,471
11 Nov 202236.0036.0030.1032.6032.601,364,688
10 Nov 202235.7035.7032.3534.5034.50673,810
09 Nov 202233.5034.0033.4033.7033.7078,263
08 Nov 202234.0035.9033.2533.6033.60415,412
07 Nov 202235.9036.0033.7235.0035.00303,348
04 Nov 202235.9035.9033.7534.7534.75227,285
03 Nov 202235.6037.0034.2035.6035.60309,850
03 Nov 20222.4 Dividend
02 Nov 202237.4038.0036.1037.3034.904,162,127
01 Nov 202237.9037.9036.4237.5035.09701,665
31 Oct 202236.9037.9036.0036.5534.20369,315
28 Oct 202235.9038.0034.6036.5034.15744,504
27 Oct 202234.0036.4534.0034.7032.471,329,911
26 Oct 202233.6035.0033.6035.0032.75149,934
25 Oct 202234.1035.5032.5034.0031.811,476,332
24 Oct 202235.5036.0034.5035.0032.75388,557
21 Oct 202235.4035.4734.7434.9532.70121,394
20 Oct 202235.5035.5034.5035.0032.75201,805
19 Oct 202235.5037.0035.0035.2532.98920,632
18 Oct 202236.0036.0034.0735.1032.842,086,465
17 Oct 202234.5035.9034.0035.0032.75885,107
14 Oct 202234.5034.9034.0034.2532.0532,599
13 Oct 202234.0034.9534.0034.0031.8133,871
12 Oct 202234.8035.5034.1134.5032.28161,830
11 Oct 202235.2035.9934.8735.0032.75708,686
10 Oct 202235.1036.4334.1035.2532.98107,132
07 Oct 202235.1036.9035.1035.5033.221,255,814
06 Oct 202235.9037.0034.5736.0033.68379,518
05 Oct 202236.1037.9034.3034.5032.28207,251
04 Oct 202237.4037.5036.0036.7534.39183,705
03 Oct 202236.0037.4035.1036.7034.34158,554
30 Sept 202235.6637.0035.0036.0033.68114,699
29 Sept 202235.8036.7035.0035.7533.45250,053
28 Sept 202235.3037.1135.3037.0034.62139,424
27 Sept 202236.1037.9035.0036.9534.57906,462
26 Sept 202236.8037.9036.0737.9035.46506,773
23 Sept 202234.0044.0033.6637.7535.324,109,890
22 Sept 202229.4029.8028.0028.9027.0455,477
21 Sept 202228.9029.8028.0028.9027.0419,315
20 Sept 202228.7529.5328.7529.4027.5197,137
16 Sept 202228.7029.4028.1028.9027.0458,959
15 Sept 202229.5429.8029.5028.9027.0463,228
14 Sept 202229.0729.8029.0728.9027.0472,750
13 Sept 202229.5829.8029.5828.9027.0414,819
12 Sept 202229.9029.9028.6029.2527.37359,645
09 Sept 202228.9029.3228.0029.0027.13116,030
08 Sept 202228.8029.5028.0028.7526.90237,739
07 Sept 202228.0029.1027.6028.5026.67146,663
06 Sept 202229.4029.4027.5028.4526.6232,720
05 Sept 202228.6028.9727.7628.5026.67219,201
02 Sept 202228.5029.1528.5029.0027.1355,166
01 Sept 202228.5029.4828.5028.6526.81300,430
31 Aug 202228.5030.0028.1029.5027.60226,926
30 Aug 202228.3029.0028.1028.7526.90370,461
26 Aug 202228.5029.0027.8028.3026.48282,909
25 Aug 202227.9028.2927.0727.7525.96517,205
24 Aug 202227.6029.9026.1026.3024.61427,152
23 Aug 202228.1030.0027.5229.6027.70212,951
22 Aug 202228.5029.0028.0028.5026.671,220,322
19 Aug 202228.1029.0028.0028.0026.20132,925
18 Aug 202228.9030.0027.6630.0028.07788,027
17 Aug 202230.7031.0726.5028.0026.203,074,811
16 Aug 202231.3032.9030.5031.2029.19243,408
15 Aug 202232.8032.8030.3031.7029.66854,973
12 Aug 202235.0035.0031.0531.2029.191,561,932
11 Aug 202235.8035.8033.2035.8033.50212,873
10 Aug 202234.6036.0033.3434.0031.81664,133
09 Aug 202234.1035.9033.3035.5033.221,010,055
08 Aug 202235.0037.9029.1034.1031.915,111,203
05 Aug 202247.1048.1846.0046.5043.51138,218
04 Aug 202247.5049.7647.0047.7544.68484,897
03 Aug 202245.1047.9045.1047.0043.98529,078
02 Aug 202247.1047.6645.1046.2543.27133,780
01 Aug 202249.1749.2847.0047.5044.44229,486
29 Jul 202245.9049.9045.1749.0045.85652,821
28 Jul 202244.0045.9043.1044.5041.6487,164
27 Jul 202246.4047.6144.6445.0042.10474,956
26 Jul 202247.0048.0046.1046.6043.60487,526
25 Jul 202243.5047.0043.4046.5043.51921,247
22 Jul 202244.0045.3942.3243.8040.982,473,281
21 Jul 202239.7043.9039.7042.9540.192,580,775
20 Jul 202240.6041.8040.0039.9037.33518,646
19 Jul 202241.8041.9039.9940.9538.321,263,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...