TheWorks.co.uk plc (WRKS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:48PM BST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 25.90 | 25.90 | 24.50 | 25.20 | 25.20 | 115,136 |
| Oct 03, 2024 | 24.71 | 25.45 | 24.71 | 25.20 | 25.20 | 79,898 |
| Oct 02, 2024 | 25.20 | 25.20 | 24.90 | 25.40 | 25.40 | 3,260,321 |
| Oct 01, 2024 | 26.00 | 26.74 | 24.40 | 25.45 | 25.45 | 626,382 |
| Sept 30, 2024 | 25.00 | 25.90 | 24.00 | 24.00 | 24.00 | 298,279 |
| Sept 27, 2024 | 25.17 | 25.17 | 25.17 | 25.05 | 25.05 | 1,303 |
| Sept 26, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Sept 25, 2024 | 25.90 | 25.90 | 24.30 | 25.15 | 25.15 | 8,157 |
| Sept 24, 2024 | 24.40 | 24.40 | 24.40 | 25.05 | 25.05 | 2,479 |
| Sept 23, 2024 | 25.40 | 25.63 | 24.40 | 25.05 | 25.05 | 46,606 |
| Sept 20, 2024 | 25.80 | 26.90 | 23.00 | 24.95 | 24.95 | 1,056,730 |
| Sept 19, 2024 | 27.80 | 27.80 | 26.64 | 26.45 | 26.45 | 40,054 |
| Sept 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Sept 17, 2024 | 27.00 | 27.00 | 25.36 | 26.00 | 26.00 | 112,210 |
| Sept 16, 2024 | 25.52 | 26.24 | 25.52 | 26.55 | 26.55 | 12,449 |
| Sept 13, 2024 | 26.20 | 26.28 | 25.10 | 25.65 | 25.65 | 3,908 |
| Sept 12, 2024 | 25.10 | 27.00 | 25.00 | 26.05 | 26.05 | 94,680 |
| Sept 11, 2024 | 26.20 | 26.20 | 25.34 | 25.65 | 25.65 | 17,283 |
| Sept 10, 2024 | 26.60 | 26.60 | 25.40 | 25.55 | 25.55 | 40,684 |
| Sept 09, 2024 | 26.20 | 26.20 | 26.20 | 26.60 | 26.60 | 625 |
| Sept 06, 2024 | 26.19 | 26.19 | 26.19 | 27.10 | 27.10 | 100,000 |
| Sept 05, 2024 | 27.00 | 27.80 | 25.30 | 26.15 | 26.15 | 37,478 |
| Sept 04, 2024 | 26.50 | 26.50 | 26.33 | 25.80 | 25.80 | 15,056 |
| Sept 03, 2024 | 26.50 | 27.40 | 25.10 | 26.20 | 26.20 | 74,010 |
| Sept 02, 2024 | 25.00 | 26.80 | 25.00 | 26.40 | 26.40 | 482,352 |
| Aug 30, 2024 | 24.40 | 25.90 | 23.10 | 24.65 | 24.65 | 344,630 |
| Aug 29, 2024 | 23.00 | 23.00 | 23.00 | 23.70 | 23.70 | 50,000 |
| Aug 28, 2024 | 24.50 | 24.50 | 24.50 | 23.70 | 23.70 | 727 |
| Aug 27, 2024 | 24.54 | 24.54 | 23.00 | 23.70 | 23.70 | 40,666 |
| Aug 23, 2024 | 23.70 | 23.98 | 23.70 | 23.75 | 23.75 | 6,441 |
| Aug 22, 2024 | 22.50 | 23.70 | 22.50 | 23.05 | 23.05 | 4,948 |
| Aug 21, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Aug 20, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Aug 19, 2024 | 23.94 | 23.94 | 23.94 | 23.70 | 23.70 | 4,131 |
| Aug 16, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Aug 15, 2024 | 23.00 | 23.00 | 23.00 | 23.70 | 23.70 | 25,000 |
| Aug 14, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Aug 13, 2024 | 22.70 | 23.50 | 22.70 | 23.30 | 23.30 | 177,308 |
| Aug 12, 2024 | 24.02 | 24.90 | 22.96 | 22.90 | 22.90 | 12,413 |
| Aug 09, 2024 | 22.70 | 23.00 | 22.70 | 23.80 | 23.80 | 72,100 |
| Aug 08, 2024 | 23.08 | 23.08 | 23.08 | 23.00 | 23.00 | 10,000 |
| Aug 07, 2024 | 23.10 | 24.00 | 23.10 | 23.95 | 23.95 | 41,964 |
| Aug 06, 2024 | 24.00 | 24.00 | 23.70 | 23.50 | 23.50 | 144,771 |
| Aug 05, 2024 | 23.30 | 24.90 | 23.30 | 24.15 | 24.15 | 7,700 |
| Aug 02, 2024 | 23.20 | 25.20 | 23.00 | 24.15 | 24.15 | 55,005 |
| Aug 01, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Jul 31, 2024 | 24.38 | 24.38 | 23.77 | 24.15 | 24.15 | 2,319 |
| Jul 30, 2024 | 24.38 | 24.38 | 24.38 | 24.15 | 24.15 | 100 |
| Jul 29, 2024 | 23.90 | 24.90 | 23.60 | 24.25 | 24.25 | 12,554 |
| Jul 26, 2024 | 24.42 | 24.42 | 24.23 | 24.45 | 24.45 | 10,534 |
| Jul 25, 2024 | 24.50 | 25.40 | 23.90 | 23.90 | 23.90 | 75,461 |
| Jul 24, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jul 23, 2024 | 24.67 | 24.67 | 24.67 | 25.20 | 25.20 | 769 |
| Jul 22, 2024 | 25.40 | 25.60 | 24.80 | 24.70 | 24.70 | 96,532 |
| Jul 19, 2024 | 25.61 | 26.00 | 25.00 | 25.35 | 25.35 | 52,980 |
| Jul 18, 2024 | 25.90 | 25.90 | 24.80 | 25.45 | 25.45 | 111,247 |
| Jul 17, 2024 | 25.10 | 25.10 | 25.10 | 25.45 | 25.45 | 33,831 |
| Jul 16, 2024 | 25.90 | 25.90 | 25.90 | 25.65 | 25.65 | 5 |
| Jul 15, 2024 | 25.90 | 26.83 | 24.90 | 24.90 | 24.90 | 365,083 |
| Jul 12, 2024 | 25.40 | 26.83 | 25.09 | 26.45 | 26.45 | 286,708 |
| Jul 11, 2024 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 35,103 |
| Jul 10, 2024 | 25.16 | 25.16 | 24.24 | 24.70 | 24.70 | 396,344 |
| Jul 09, 2024 | 24.60 | 25.30 | 24.60 | 24.95 | 24.95 | 46,311 |
| Jul 08, 2024 | 24.10 | 25.40 | 24.10 | 25.10 | 25.10 | 49,622 |
| Jul 05, 2024 | 25.24 | 25.26 | 24.51 | 24.75 | 24.75 | 41,399 |
| Jul 04, 2024 | 24.90 | 25.30 | 24.35 | 25.00 | 25.00 | 329,100 |
| Jul 03, 2024 | 24.75 | 24.75 | 24.19 | 24.45 | 24.45 | 71,901 |
| Jul 02, 2024 | 24.00 | 24.90 | 23.00 | 24.00 | 24.00 | 459,422 |
| Jul 01, 2024 | 22.50 | 23.50 | 22.50 | 23.85 | 23.85 | 351,086 |
| Jun 28, 2024 | 24.50 | 24.50 | 23.11 | 23.75 | 23.75 | 84,779 |
| Jun 27, 2024 | 24.50 | 24.90 | 23.82 | 24.70 | 24.70 | 146,372 |
| Jun 26, 2024 | 23.10 | 24.27 | 22.50 | 23.20 | 23.20 | 176,271 |
| Jun 25, 2024 | 23.10 | 23.37 | 23.10 | 24.00 | 24.00 | 1,001 |
| Jun 24, 2024 | 23.80 | 25.10 | 23.30 | 23.45 | 23.45 | 100,021 |
| Jun 21, 2024 | 23.70 | 24.70 | 23.70 | 24.20 | 24.20 | 41,152 |
| Jun 20, 2024 | 24.70 | 24.70 | 22.84 | 24.45 | 24.45 | 154,956 |
| Jun 19, 2024 | 24.25 | 24.70 | 24.25 | 24.45 | 24.45 | 150,000 |
| Jun 18, 2024 | 23.70 | 24.75 | 23.70 | 24.45 | 24.45 | 26,043 |
| Jun 17, 2024 | 24.25 | 24.25 | 24.25 | 24.45 | 24.45 | 12,500 |
| Jun 14, 2024 | 24.10 | 25.10 | 23.80 | 24.45 | 24.45 | 42,019 |
| Jun 13, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Jun 12, 2024 | 25.20 | 25.20 | 24.10 | 24.65 | 24.65 | 2,164 |
| Jun 11, 2024 | 25.03 | 25.03 | 25.03 | 24.65 | 24.65 | 100,000 |
| Jun 10, 2024 | 24.40 | 24.65 | 24.40 | 24.65 | 24.65 | 200,000 |
| Jun 07, 2024 | 24.31 | 24.65 | 24.31 | 24.65 | 24.65 | 110,000 |
| Jun 06, 2024 | 25.03 | 25.03 | 24.26 | 24.65 | 24.65 | 50,338 |
| Jun 05, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Jun 04, 2024 | 24.90 | 25.50 | 24.00 | 24.65 | 24.65 | 47,211 |
| Jun 03, 2024 | 24.74 | 24.74 | 24.74 | 24.45 | 24.45 | 468 |
| May 31, 2024 | 24.76 | 24.90 | 24.14 | 24.45 | 24.45 | 63,605 |
| May 30, 2024 | 24.40 | 24.90 | 24.00 | 24.55 | 24.55 | 4,017,989 |
| May 29, 2024 | 24.40 | 25.00 | 24.40 | 24.70 | 24.70 | 2,030 |
| May 28, 2024 | 25.00 | 25.00 | 25.00 | 24.65 | 24.65 | 5,000 |
| May 24, 2024 | 25.10 | 25.10 | 24.40 | 24.75 | 24.75 | 27 |
| May 23, 2024 | 25.00 | 25.90 | 25.00 | 24.75 | 24.75 | 43,624 |
| May 22, 2024 | 25.90 | 25.90 | 25.31 | 25.50 | 25.50 | 22,729 |
| May 21, 2024 | 27.00 | 27.00 | 25.10 | 26.00 | 26.00 | 899,266 |
| May 20, 2024 | 24.90 | 24.90 | 24.90 | 25.80 | 25.80 | 547 |
| May 17, 2024 | 24.50 | 26.90 | 24.20 | 25.00 | 25.00 | 99,406 |
| May 16, 2024 | 26.90 | 26.90 | 25.00 | 25.95 | 25.95 | 4,170 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.