TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 48.52
-2.73 (-5.33%)
Sep 9, 2025, 1:31 PM GMT+1
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.00 | 53.00 | 48.17 | 50.00 | 50.00 | -5.66% | 409,419 |
| 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 |
| Aug 21, 2025 | 47.12 | 48.80 | 46.00 | 47.10 | 47.10 | 0.43% | 136,698 |
| Aug 20, 2025 | 46.47 | 47.80 | 46.00 | 46.90 | 46.90 | -0.21% | 146,449 |
| Aug 19, 2025 | 51.50 | 51.50 | 46.17 | 47.00 | 47.00 | -4.28% | 205,253 |
| Aug 18, 2025 | 52.46 | 53.50 | 48.67 | 49.10 | 49.10 | -6.92% | 217,985 |
| Aug 15, 2025 | 52.50 | 55.00 | 52.00 | 52.75 | 52.75 | -0.94% | 96,307 |
| Aug 14, 2025 | 52.36 | 54.50 | 52.00 | 53.25 | 53.25 | 0.95% | 83,345 |
| Aug 13, 2025 | 52.78 | 52.79 | 50.78 | 52.75 | 52.75 | 2.43% | 200,667 |
| Aug 12, 2025 | 48.46 | 52.08 | 46.93 | 51.50 | 51.50 | 6.19% | 364,390 |
| Aug 11, 2025 | 51.50 | 51.50 | 45.40 | 48.50 | 48.50 | -3.67% | 684,717 |
| Aug 8, 2025 | 50.00 | 53.00 | 44.26 | 50.35 | 50.35 | -0.30% | 790,685 |
| Aug 7, 2025 | 53.68 | 54.76 | 48.00 | 50.50 | 50.50 | -6.48% | 444,255 |
| Aug 6, 2025 | 56.91 | 57.00 | 49.41 | 54.00 | 54.00 | -5.26% | 257,300 |
| Aug 5, 2025 | 58.45 | 61.00 | 56.89 | 57.00 | 57.00 | -4.20% | 68,921 |
| Aug 4, 2025 | 59.15 | 61.00 | 58.00 | 59.50 | 59.50 | 2.59% | 85,025 |
| Aug 1, 2025 | 57.50 | 61.50 | 57.50 | 58.00 | 58.00 | -0.85% | 113,084 |
| Jul 31, 2025 | 60.51 | 61.50 | 58.17 | 58.50 | 58.50 | - | 102,773 |
| Jul 30, 2025 | 58.50 | 62.00 | 57.50 | 58.50 | 58.50 | -3.31% | 121,464 |
| Jul 29, 2025 | 59.54 | 61.60 | 59.50 | 60.50 | 60.50 | -0.82% | 114,039 |
| Jul 28, 2025 | 57.60 | 62.50 | 55.00 | 61.00 | 61.00 | 9.42% | 325,161 |
| Jul 25, 2025 | 54.92 | 56.75 | 54.92 | 55.75 | 55.75 | - | 144,812 |
| Jul 24, 2025 | 58.25 | 60.06 | 54.91 | 55.75 | 55.75 | -5.51% | 167,531 |
| Jul 23, 2025 | 63.99 | 65.35 | 57.50 | 59.00 | 59.00 | -5.60% | 402,665 |
| Jul 22, 2025 | 56.00 | 65.35 | 53.00 | 62.50 | 62.50 | 6.84% | 843,839 |
| Jul 21, 2025 | 57.52 | 62.50 | 57.52 | 58.50 | 58.50 | - | 420,760 |
| Jul 18, 2025 | 57.84 | 62.00 | 57.00 | 58.50 | 58.50 | 3.08% | 275,900 |
| Jul 17, 2025 | 58.61 | 63.00 | 56.00 | 56.75 | 56.75 | -3.40% | 507,833 |
| Jul 16, 2025 | 59.45 | 60.50 | 58.00 | 58.75 | 58.75 | 0.86% | 49,508 |
| Jul 15, 2025 | 59.05 | 59.50 | 56.50 | 58.25 | 58.25 | - | 158,190 |
| Jul 14, 2025 | 59.74 | 60.50 | 56.50 | 58.25 | 58.25 | -1.69% | 94,209 |
| Jul 11, 2025 | 58.50 | 60.48 | 57.50 | 59.25 | 59.25 | 0.85% | 277,233 |
| Jul 10, 2025 | 60.50 | 61.00 | 57.50 | 58.75 | 58.75 | -2.08% | 37,871 |
| Jul 9, 2025 | 59.38 | 60.50 | 57.50 | 60.00 | 60.00 | 0.42% | 107,061 |
| Jul 8, 2025 | 60.00 | 60.30 | 59.00 | 59.75 | 59.75 | 3.91% | 105,238 |
| Jul 7, 2025 | 57.45 | 59.22 | 56.70 | 57.50 | 57.50 | -0.86% | 93,438 |
| Jul 4, 2025 | 57.29 | 59.00 | 56.50 | 58.00 | 58.00 | -0.85% | 57,923 |
| Jul 3, 2025 | 54.28 | 59.00 | 53.50 | 58.50 | 58.50 | 9.35% | 141,341 |
| Jul 2, 2025 | 61.00 | 61.00 | 53.00 | 53.50 | 53.50 | -10.46% | 291,701 |
| Jul 1, 2025 | 60.00 | 61.00 | 58.70 | 59.75 | 59.75 | 1.27% | 116,303 |
| Jun 30, 2025 | 55.28 | 61.00 | 54.00 | 59.00 | 59.00 | 8.26% | 278,307 |