TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 43.90
0.00 (0.00%)
Oct 31, 2025, 12:38 PM GMT+1
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 42.38 | 43.90 | 42.38 | 43.90 | 43.90 | - | 11,676 |
| Oct 30, 2025 | 44.25 | 45.80 | 42.20 | 43.90 | 43.90 | 2.09% | 61,737 |
| Oct 29, 2025 | 42.67 | 45.80 | 42.67 | 43.00 | 43.00 | - | 60,207 |
| Oct 28, 2025 | 45.83 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 83,390 |
| Oct 27, 2025 | 44.30 | 46.80 | 44.00 | 46.00 | 46.00 | 2.68% | 234,213 |
| Oct 24, 2025 | 44.00 | 46.00 | 43.20 | 44.80 | 44.80 | 3.70% | 232,715 |
| Oct 23, 2025 | 41.40 | 43.20 | 40.20 | 43.20 | 43.20 | 2.86% | 199,200 |
| Oct 22, 2025 | 42.69 | 43.00 | 38.00 | 42.00 | 42.00 | -1.64% | 371,507 |
| Oct 21, 2025 | 43.80 | 43.80 | 41.50 | 42.70 | 42.70 | 1.18% | 88,219 |
| Oct 20, 2025 | 43.90 | 45.80 | 42.14 | 42.20 | 42.20 | -6.22% | 97,428 |
| Oct 17, 2025 | 44.60 | 46.00 | 43.96 | 45.00 | 45.00 | -0.66% | 56,120 |
| Oct 16, 2025 | 46.00 | 46.00 | 44.60 | 45.30 | 45.30 | - | 9,408 |
| Oct 15, 2025 | 45.80 | 46.00 | 45.10 | 45.30 | 45.30 | 0.67% | 594 |
| Oct 14, 2025 | 45.02 | 46.80 | 44.22 | 45.00 | 45.00 | -4.26% | 81,686 |
| Oct 13, 2025 | 45.14 | 47.60 | 44.80 | 47.00 | 47.00 | 1.73% | 72,866 |
| Oct 10, 2025 | 45.29 | 47.60 | 44.80 | 46.20 | 46.20 | -1.28% | 502 |
| Oct 9, 2025 | 45.94 | 47.60 | 44.80 | 46.80 | 46.80 | -2.09% | 39,383 |
| Oct 8, 2025 | 46.21 | 48.00 | 45.00 | 47.80 | 47.80 | 0.42% | 106,104 |
| Oct 7, 2025 | 47.20 | 49.00 | 47.15 | 47.60 | 47.60 | -3.25% | 115,235 |
| Oct 6, 2025 | 47.33 | 49.20 | 47.33 | 49.20 | 49.20 | 0.82% | 69,713 |
| Oct 3, 2025 | 47.35 | 48.80 | 47.25 | 48.80 | 48.80 | 3.39% | 189,463 |
| Oct 2, 2025 | 45.80 | 48.80 | 45.80 | 47.20 | 47.20 | -0.42% | 67,794 |
| Oct 1, 2025 | 46.22 | 47.90 | 45.60 | 47.40 | 47.40 | - | 111,686 |
| Sep 30, 2025 | 48.40 | 48.80 | 45.82 | 47.40 | 47.40 | - | 72,851 |
| Sep 29, 2025 | 50.00 | 51.00 | 46.56 | 47.40 | 47.40 | -7.06% | 347,999 |
| Sep 26, 2025 | 51.48 | 51.50 | 50.00 | 51.00 | 51.00 | -1.92% | 171,286 |
| Sep 25, 2025 | 50.80 | 52.00 | 50.50 | 52.00 | 52.00 | - | 63,703 |
| Sep 24, 2025 | 52.00 | 52.00 | 50.40 | 52.00 | 52.00 | 2.97% | 54,914 |
| Sep 23, 2025 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | - | 32,365 |
| Sep 22, 2025 | 50.21 | 52.00 | 49.20 | 50.50 | 50.50 | -2.88% | 43,506 |
| Sep 19, 2025 | 49.40 | 52.00 | 48.20 | 52.00 | 52.00 | 7.88% | 291,639 |
| Sep 18, 2025 | 48.15 | 48.95 | 48.00 | 48.20 | 48.20 | -1.03% | 115,648 |
| Sep 17, 2025 | 48.28 | 49.30 | 48.00 | 48.70 | 48.70 | - | 66,529 |
| Sep 16, 2025 | 49.40 | 49.60 | 47.44 | 48.70 | 48.70 | 1.04% | 88,625 |
| Sep 15, 2025 | 48.30 | 49.40 | 47.44 | 48.20 | 48.20 | -0.21% | 29,436 |
| Sep 12, 2025 | 48.80 | 49.20 | 46.64 | 48.30 | 48.30 | -0.82% | 104,780 |
| Sep 11, 2025 | 49.00 | 49.40 | 48.00 | 48.70 | 48.70 | 0.41% | 40,277 |
| Sep 10, 2025 | 48.89 | 48.89 | 48.08 | 48.50 | 48.50 | -0.61% | 20,159 |
| Sep 9, 2025 | 50.15 | 52.00 | 46.72 | 48.80 | 48.80 | -4.78% | 446,400 |
| Sep 8, 2025 | 51.00 | 53.00 | 48.17 | 51.25 | 51.25 | -3.30% | 434,419 |
| Sep 5, 2025 | 54.28 | 54.50 | 51.50 | 53.00 | 53.00 | -1.40% | 183,290 |
| Sep 4, 2025 | 55.50 | 56.00 | 52.50 | 53.75 | 53.75 | -4.02% | 122,294 |
| Sep 3, 2025 | 54.80 | 57.00 | 54.00 | 56.00 | 56.00 | 4.19% | 418,763 |
| Sep 2, 2025 | 51.50 | 53.75 | 51.00 | 53.75 | 53.75 | 6.44% | 692,155 |
| Sep 1, 2025 | 44.92 | 51.78 | 44.92 | 50.50 | 50.50 | 15.03% | 734,532 |
| Aug 29, 2025 | 44.80 | 44.80 | 42.33 | 43.90 | 43.90 | 1.15% | 122,961 |
| Aug 28, 2025 | 46.80 | 46.80 | 41.67 | 43.40 | 43.40 | -5.24% | 386,244 |
| Aug 27, 2025 | 46.01 | 46.80 | 42.20 | 45.80 | 45.80 | -0.65% | 304,462 |
| Aug 26, 2025 | 48.44 | 48.44 | 45.01 | 46.10 | 46.10 | -3.96% | 160,051 |
| Aug 22, 2025 | 45.20 | 48.60 | 45.20 | 48.00 | 48.00 | 1.91% | 68,094 |