TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 36.00
-0.50 (-1.37%)
At close: Dec 5, 2025
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.20 | 37.00 | 35.60 | 36.00 | 36.00 | -1.37% | 70,705 |
| Dec 4, 2025 | 36.10 | 37.00 | 36.01 | 36.50 | 36.50 | - | 80,255 |
| Dec 3, 2025 | 36.88 | 37.80 | 36.11 | 36.50 | 36.50 | -1.08% | 202,025 |
| Dec 2, 2025 | 37.00 | 37.80 | 36.20 | 36.90 | 36.90 | -0.27% | 44,900 |
| Dec 1, 2025 | 37.60 | 37.80 | 37.00 | 37.00 | 37.00 | 0.27% | 213,975 |
| Nov 28, 2025 | 36.20 | 37.90 | 36.20 | 36.90 | 36.90 | -0.27% | 65,022 |
| Nov 27, 2025 | 36.58 | 37.56 | 36.10 | 37.00 | 37.00 | -0.27% | 306,063 |
| Nov 26, 2025 | 34.00 | 39.00 | 34.00 | 37.10 | 37.10 | 6.30% | 547,722 |
| Nov 25, 2025 | 34.31 | 34.72 | 34.31 | 34.90 | 34.90 | -1.41% | 10,527 |
| Nov 24, 2025 | 34.40 | 35.20 | 34.40 | 35.40 | 35.40 | -1.12% | 55,314 |
| Nov 21, 2025 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | -0.83% | 12,524 |
| Nov 20, 2025 | 35.00 | 36.42 | 34.06 | 36.10 | 36.10 | 6.49% | 401,241 |
| Nov 19, 2025 | 34.00 | 34.80 | 33.00 | 33.90 | 33.90 | -0.29% | 61,249 |
| Nov 18, 2025 | 34.60 | 35.60 | 34.00 | 34.00 | 34.00 | -2.86% | 102,167 |
| Nov 17, 2025 | 35.80 | 37.00 | 34.84 | 35.00 | 35.00 | -4.37% | 113,999 |
| Nov 14, 2025 | 36.00 | 36.80 | 35.80 | 36.60 | 36.60 | -0.81% | 134,516 |
| Nov 13, 2025 | 40.00 | 40.24 | 34.60 | 36.90 | 36.90 | -9.78% | 1,649,476 |
| Nov 12, 2025 | 41.00 | 41.33 | 40.00 | 40.90 | 40.90 | -0.24% | 60,891 |
| Nov 11, 2025 | 41.00 | 41.73 | 41.00 | 41.00 | 41.00 | 1.49% | 106,263 |
| Nov 10, 2025 | 41.40 | 42.03 | 40.14 | 40.40 | 40.40 | -8.18% | 113,383 |
| Nov 7, 2025 | 44.00 | 44.00 | 41.42 | 44.00 | 44.00 | 3.29% | 23,371 |
| Nov 6, 2025 | 41.40 | 42.48 | 41.40 | 42.60 | 42.60 | -0.70% | 4,292 |
| Nov 5, 2025 | 42.80 | 43.80 | 41.69 | 42.90 | 42.90 | -2.50% | 66,605 |
| Nov 4, 2025 | 42.00 | 44.40 | 41.69 | 44.00 | 44.00 | 1.38% | 40,077 |
| Nov 3, 2025 | 43.00 | 45.80 | 42.00 | 43.40 | 43.40 | -1.14% | 64,721 |
| Oct 31, 2025 | 42.38 | 43.82 | 42.38 | 43.90 | 43.90 | - | 11,676 |
| Oct 30, 2025 | 44.25 | 45.80 | 42.20 | 43.90 | 43.90 | 2.09% | 46,737 |
| Oct 29, 2025 | 43.00 | 45.80 | 42.67 | 43.00 | 43.00 | - | 60,207 |
| Oct 28, 2025 | 43.20 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 79,851 |
| Oct 27, 2025 | 44.00 | 46.80 | 44.00 | 46.00 | 46.00 | 2.68% | 200,029 |
| 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 | 43.00 | 43.00 | 38.00 | 42.00 | 42.00 | -1.64% | 371,508 |
| Oct 21, 2025 | 42.00 | 43.80 | 41.50 | 42.70 | 42.70 | 1.18% | 88,218 |
| Oct 20, 2025 | 43.80 | 45.80 | 42.14 | 42.20 | 42.20 | -6.22% | 97,429 |
| Oct 17, 2025 | 44.60 | 46.00 | 43.69 | 45.00 | 45.00 | -0.66% | 56,119 |
| Oct 16, 2025 | 46.00 | 46.00 | 44.60 | 45.30 | 45.30 | - | 9,407 |
| Oct 15, 2025 | 45.80 | 46.00 | 45.10 | 45.30 | 45.30 | 0.67% | 310 |
| Oct 14, 2025 | 44.80 | 46.80 | 44.22 | 45.00 | 45.00 | -4.26% | 81,685 |
| Oct 13, 2025 | 47.00 | 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% | 276 |
| Oct 9, 2025 | 45.80 | 47.60 | 44.80 | 46.80 | 46.80 | -2.09% | 33,432 |
| Oct 8, 2025 | 46.00 | 48.00 | 45.00 | 47.80 | 47.80 | 0.42% | 82,158 |
| Oct 7, 2025 | 47.20 | 49.00 | 47.15 | 47.60 | 47.60 | -3.25% | 115,235 |
| Oct 6, 2025 | 48.80 | 49.20 | 47.33 | 49.20 | 49.20 | 0.82% | 69,712 |
| Oct 3, 2025 | 48.80 | 48.80 | 47.25 | 48.80 | 48.80 | 3.39% | 189,463 |
| Oct 2, 2025 | 47.20 | 48.80 | 45.80 | 47.20 | 47.20 | -0.42% | 67,794 |
| Oct 1, 2025 | 46.20 | 47.90 | 45.60 | 47.40 | 47.40 | - | 103,033 |
| Sep 30, 2025 | 48.80 | 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 |