UK markets open in 1 hour 9 minutes

TheWorks.co.uk plc (WRKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
26.85+0.10 (+0.37%)
At close: 05:02PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
28 Feb 202425.0525.0525.0525.1525.152,006
27 Feb 202426.0026.0024.2025.0525.0537
26 Feb 202426.0026.0024.3025.1525.158,355
23 Feb 202426.0026.0026.0025.2025.2050,000
22 Feb 202425.2525.2525.2525.2525.25-
21 Feb 202426.0026.0025.5225.1525.1527,652
20 Feb 202426.0026.0024.1024.8524.8595,579
19 Feb 202426.0926.0925.4125.6525.6557,932
16 Feb 202425.8026.1425.1025.6525.65233,069
15 Feb 202425.3025.7424.4224.5524.5532,343
14 Feb 202423.5026.0022.7726.0026.00613,535
13 Feb 202421.5722.8021.5722.2522.2532,158
12 Feb 202422.0022.0021.0022.0022.00192,802
09 Feb 202421.5722.2021.4021.8021.80100
08 Feb 202421.4022.3021.4021.8521.85308,740
07 Feb 202421.9221.9921.9222.2522.2518,903
06 Feb 202422.0022.9021.7622.2522.25111,366
05 Feb 202422.9022.9021.5022.2022.2034,445
02 Feb 202421.7122.9021.7122.5522.5529,227
01 Feb 202422.1322.5822.1322.4522.454,602
31 Jan 202422.0023.4022.0022.5522.55135,616
30 Jan 202422.3023.4022.3022.8522.8522,209
29 Jan 202422.5022.5022.2522.7522.75152,489
26 Jan 202421.5023.4021.5022.7522.75186,691
25 Jan 202423.0023.4221.0022.4022.40664,842
24 Jan 202423.4123.9023.1024.0524.0517,849
23 Jan 202423.3024.1823.2723.7523.7578,513
22 Jan 202424.3024.3023.3024.0024.0023,827
19 Jan 202424.1024.8023.0023.9023.9069,918
18 Jan 202423.5025.5022.1024.1024.10970,834
17 Jan 202426.6028.9025.2027.0027.00220,524
16 Jan 202427.9028.1626.6027.2527.25160,095
15 Jan 202427.4027.4027.4027.4027.40-
12 Jan 202429.0029.0029.0027.2527.2550
11 Jan 202426.8526.8526.8527.2027.202,916
10 Jan 202426.5028.9026.5027.6527.6521,507
09 Jan 202426.9027.0026.8627.4527.4555,066
08 Jan 202427.7427.9026.6027.3027.30101,777
05 Jan 202426.6027.7626.5826.6026.60209,996
04 Jan 202427.2027.8527.0027.0027.00160,976
03 Jan 202428.4229.0027.2027.6027.6089,041
02 Jan 202428.3929.0027.1028.0528.0521,619
29 Dec 202328.6028.6027.3027.6027.60228,733
28 Dec 202329.0029.0026.9827.6027.6039,527
27 Dec 202327.9028.9026.9827.3027.30116,949
22 Dec 202327.0027.9027.0027.5027.5050,238
21 Dec 202328.0028.0027.3028.0028.006,620
20 Dec 202327.3028.0027.1027.5027.5068,703
19 Dec 202327.9028.1027.4227.6527.6594,198
18 Dec 202327.5028.6027.5027.5027.5068,660
15 Dec 202328.0028.2027.4028.0028.00429,679
14 Dec 202328.6028.7027.5028.4028.40628,670
13 Dec 202328.2028.2028.0028.2028.20143,452
12 Dec 202328.0028.7027.5028.0028.0093,201
11 Dec 202328.0028.4228.0028.3528.3522,485
08 Dec 202327.5028.0027.5028.0528.0534,501
07 Dec 202328.0028.8228.0027.9027.9087,771
06 Dec 202329.0029.7028.5628.7528.7540,832
05 Dec 202328.9028.9027.1028.0028.00163,176
04 Dec 202328.2028.9028.0428.2528.25174,031
01 Dec 202328.1828.1827.5028.0028.0074,546
30 Nov 202327.8627.9027.1027.6527.65316,783
29 Nov 202327.3028.0027.3027.6027.6019,100
28 Nov 202327.9028.5027.3027.7027.7085,361
27 Nov 202328.0028.9027.1028.0028.0086,719
24 Nov 202328.6728.9028.1428.4528.456,532
23 Nov 202328.5829.0028.5828.5528.5526,998
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...