TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 42.00
+1.20 (2.94%)
Mar 4, 2026, 3:37 PM GMT
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 41.00 | 42.00 | 39.80 | 40.80 | 40.80 | -0.97% | 231,241 |
| Mar 2, 2026 | 41.20 | 42.00 | 41.00 | 41.20 | 41.20 | -0.72% | 65,955 |
| Feb 27, 2026 | 41.20 | 42.84 | 41.00 | 41.50 | 41.50 | -3.49% | 54,016 |
| Feb 26, 2026 | 41.00 | 43.00 | 40.20 | 43.00 | 43.00 | 4.88% | 32,265 |
| Feb 25, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 78,519 |
| Feb 24, 2026 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 196,955 |
| Feb 23, 2026 | 37.00 | 41.00 | 36.00 | 40.00 | 40.00 | 10.80% | 801,876 |
| Feb 20, 2026 | 36.00 | 38.00 | 34.00 | 36.10 | 36.10 | 4.03% | 90,502 |
| Feb 19, 2026 | 36.00 | 36.00 | 33.40 | 34.70 | 34.70 | - | 11,141 |
| Feb 18, 2026 | 34.30 | 36.00 | 33.40 | 34.70 | 34.70 | 0.29% | 37,649 |
| Feb 17, 2026 | 34.80 | 35.00 | 32.96 | 34.60 | 34.60 | 1.76% | 70,168 |
| Feb 16, 2026 | 33.80 | 34.00 | 32.20 | 34.00 | 34.00 | 3.03% | 55,125 |
| Feb 13, 2026 | 32.00 | 33.80 | 32.00 | 33.00 | 33.00 | - | 2,247 |
| Feb 12, 2026 | 33.20 | 33.54 | 32.36 | 33.00 | 33.00 | 1.23% | 110,170 |
| Feb 11, 2026 | 32.12 | 33.00 | 33.00 | 32.60 | 32.60 | 0.62% | 180,441 |
| Feb 10, 2026 | 32.00 | 32.40 | 31.60 | 32.40 | 32.40 | -0.31% | 302,966 |
| Feb 9, 2026 | 31.20 | 33.00 | 30.60 | 32.50 | 32.50 | 0.93% | 132,778 |
| Feb 6, 2026 | 31.00 | 32.40 | 30.60 | 32.20 | 32.20 | 1.58% | 175,229 |
| Feb 5, 2026 | 31.20 | 32.80 | 31.00 | 31.70 | 31.70 | -0.94% | 87,741 |
| Feb 4, 2026 | 30.60 | 32.80 | 30.60 | 32.00 | 32.00 | 2.56% | 124,643 |
| Feb 3, 2026 | 31.40 | 31.80 | 30.60 | 31.20 | 31.20 | -0.64% | 75,297 |
| Feb 2, 2026 | 29.00 | 32.50 | 29.00 | 31.40 | 31.40 | 3.63% | 305,956 |
| Jan 30, 2026 | 30.80 | 31.60 | 29.72 | 30.30 | 30.30 | -4.72% | 141,896 |
| Jan 29, 2026 | 30.80 | 32.80 | 30.80 | 31.80 | 31.80 | -0.62% | 221,798 |
| Jan 28, 2026 | 33.00 | 33.00 | 31.20 | 32.00 | 32.00 | 1.27% | 176,419 |
| Jan 27, 2026 | 33.80 | 33.93 | 31.35 | 31.60 | 31.60 | -9.20% | 228,201 |
| Jan 26, 2026 | 34.80 | 35.00 | 30.75 | 34.80 | 34.80 | 2.35% | 1,279,993 |
| Jan 23, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 485,618 |
| Jan 22, 2026 | 36.00 | 36.00 | 32.31 | 33.00 | 33.00 | -18.52% | 1,289,306 |
| Jan 21, 2026 | 34.50 | 40.40 | 35.80 | 40.50 | 40.50 | 17.73% | 568,565 |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 34.40 | 34.40 | - | 74,466 |
| Jan 19, 2026 | 34.00 | 33.40 | 32.40 | 34.40 | 34.40 | 0.88% | 187,353 |
| Jan 16, 2026 | 34.80 | 34.80 | 33.40 | 34.10 | 34.10 | -0.29% | 221,288 |
| Jan 15, 2026 | 33.78 | 34.80 | 33.00 | 34.20 | 34.20 | 3.01% | 116,688 |
| Jan 14, 2026 | 32.60 | 33.50 | 32.60 | 33.20 | 33.20 | 1.84% | 83,879 |
| Jan 13, 2026 | 33.40 | 34.80 | 32.60 | 32.60 | 32.60 | -3.26% | 123,227 |
| Jan 12, 2026 | 33.80 | 35.00 | 33.00 | 33.70 | 33.70 | -1.75% | 182,902 |
| Jan 9, 2026 | 35.00 | 35.00 | 34.00 | 34.30 | 34.30 | -0.29% | 44,675 |
| Jan 8, 2026 | 34.49 | 35.00 | 34.00 | 34.40 | 34.40 | 1.78% | 30,348 |
| Jan 7, 2026 | 33.80 | 34.80 | 33.20 | 33.80 | 33.80 | 0.30% | 263,281 |
| Jan 6, 2026 | 35.00 | 35.00 | 34.39 | 33.70 | 33.70 | -1.17% | 8,847 |
| Jan 5, 2026 | 34.40 | 34.80 | 32.40 | 34.10 | 34.10 | -0.29% | 401,926 |
| Jan 2, 2026 | 34.80 | 34.80 | 33.78 | 34.20 | 34.20 | - | 29,782 |
| Dec 31, 2025 | 34.00 | 34.80 | 33.60 | 34.20 | 34.20 | -0.58% | 41,073 |
| Dec 30, 2025 | 34.40 | 34.54 | 33.91 | 34.40 | 34.40 | 0.29% | 80,822 |
| Dec 29, 2025 | 33.80 | 34.40 | 33.80 | 34.30 | 34.30 | - | 95,241 |
| Dec 24, 2025 | 33.40 | 34.80 | 32.80 | 34.30 | 34.30 | 0.59% | 25,671 |
| Dec 23, 2025 | 34.03 | 34.03 | 33.51 | 34.10 | 34.10 | - | 54,287 |
| Dec 22, 2025 | 34.60 | 35.32 | 33.40 | 34.10 | 34.10 | 3.33% | 167,121 |
| Dec 19, 2025 | 34.80 | 35.80 | 33.00 | 33.00 | 33.00 | -5.98% | 150,252 |