TheWorks plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 83.99
+1.99 (2.43%)
Sep 25, 2026, 8:58 AM GMT
TheWorks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 81.20 | 86.80 | 81.20 | 86.80 | - | 5.85% | 228 |
| Sep 24, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.84% | 106,516 |
| Sep 23, 2026 | 89.80 | 89.80 | 84.00 | 84.40 | 84.40 | -6.22% | 42,384 |
| Sep 22, 2026 | 91.20 | 90.00 | 86.40 | 90.00 | 90.00 | 1.01% | 151,051 |
| Sep 21, 2026 | 91.60 | 91.60 | 91.60 | 89.10 | 89.10 | -0.56% | 34,101 |
| Sep 18, 2026 | 92.00 | 92.00 | 89.60 | 89.60 | 89.60 | -2.61% | 62,536 |
| Sep 17, 2026 | 89.60 | 92.00 | 89.60 | 92.00 | 92.00 | 1.32% | 66,959 |
| Sep 16, 2026 | 92.00 | 93.00 | 90.60 | 90.80 | 90.80 | -1.41% | 101,345 |
| Sep 15, 2026 | 92.00 | 93.00 | 90.60 | 92.10 | 92.10 | -0.32% | 602,807 |
| Sep 14, 2026 | 94.60 | 96.00 | 91.32 | 92.40 | 92.40 | -2.74% | 208,254 |
| Sep 11, 2026 | 94.38 | 95.00 | 93.40 | 95.00 | 95.00 | 2.15% | 114,160 |
| Sep 10, 2026 | 94.60 | 94.60 | 91.50 | 93.00 | 93.00 | 1.20% | 89,541 |
| Sep 9, 2026 | 94.40 | 96.00 | 91.71 | 91.90 | 91.90 | -3.16% | 142,551 |
| Sep 8, 2026 | 93.00 | 96.60 | 87.80 | 94.90 | 94.90 | 2.93% | 190,900 |
| Sep 7, 2026 | 86.40 | 97.00 | 86.00 | 92.20 | 92.20 | 5.61% | 648,925 |
| Sep 4, 2026 | 89.00 | 88.80 | 88.80 | 87.30 | 87.30 | -0.23% | 23,510 |
| Sep 3, 2026 | 90.00 | 90.00 | 87.00 | 87.50 | 87.50 | -1.69% | 57,157 |
| Sep 2, 2026 | 91.00 | 89.00 | 87.00 | 89.00 | 89.00 | -1.11% | 73,517 |
| Sep 1, 2026 | 83.80 | 90.80 | 83.20 | 90.00 | 90.00 | 2.97% | 172,577 |
| Aug 28, 2026 | 86.00 | 88.80 | 84.00 | 87.40 | 87.40 | 1.63% | 157,855 |
| Aug 27, 2026 | 87.00 | 88.00 | 84.88 | 86.00 | 86.00 | -1.04% | 135,168 |
| Aug 26, 2026 | 88.00 | 88.00 | 86.59 | 86.90 | 86.90 | -0.11% | 6,601 |
| Aug 25, 2026 | 84.00 | 88.20 | 84.00 | 87.00 | 87.00 | -0.68% | 8,320 |
| Aug 24, 2026 | 88.00 | 88.80 | 85.44 | 87.60 | 87.60 | -0.23% | 43,767 |
| Aug 21, 2026 | 84.20 | 89.00 | 84.20 | 87.80 | 87.80 | 0.34% | 5,061 |
| Aug 20, 2026 | 87.80 | 88.80 | 83.00 | 87.50 | 87.50 | 1.27% | 54,428 |
| Aug 19, 2026 | 86.00 | 87.00 | 82.20 | 86.40 | 86.40 | 0.58% | 22,211 |
| Aug 18, 2026 | 86.00 | 87.00 | 82.20 | 85.90 | 85.90 | 1.66% | 21,250 |
| Aug 17, 2026 | 82.20 | 87.00 | 82.00 | 84.50 | 84.50 | -0.59% | 21,329 |
| Aug 14, 2026 | 83.70 | 87.13 | 82.20 | 85.00 | 85.00 | -3.41% | 80,619 |
| Aug 13, 2026 | 89.00 | 92.00 | 82.85 | 88.00 | 88.00 | -5.17% | 154,810 |
| Aug 12, 2026 | 84.40 | 92.80 | 84.40 | 92.80 | 92.80 | 8.41% | 358,669 |
| Aug 11, 2026 | 81.00 | 86.68 | 76.40 | 85.60 | 85.60 | 6.47% | 529,908 |
| Aug 10, 2026 | 80.80 | 81.00 | 76.40 | 80.40 | 80.40 | -0.50% | 155,814 |
| Aug 7, 2026 | 80.80 | 80.80 | 75.80 | 80.80 | 80.80 | - | 264,242 |
| Aug 6, 2026 | 81.00 | 81.00 | 75.40 | 80.80 | 80.80 | 3.59% | 3,345 |
| Aug 5, 2026 | 77.00 | 81.00 | 75.00 | 78.00 | 78.00 | -2.50% | 250,985 |
| Aug 4, 2026 | 80.00 | 80.00 | 74.80 | 80.00 | 80.00 | 2.56% | 79,283 |
| Aug 3, 2026 | 75.00 | 81.00 | 75.00 | 78.00 | 78.00 | -3.70% | 108,028 |
| Jul 31, 2026 | 78.20 | 81.00 | 74.80 | 81.00 | 81.00 | 6.02% | 82,123 |
| Jul 30, 2026 | 79.00 | 79.47 | 74.80 | 76.40 | 76.40 | -4.50% | 65,659 |
| Jul 29, 2026 | 80.00 | 80.00 | 74.80 | 80.00 | 80.00 | -1.23% | 18,687 |
| Jul 28, 2026 | 77.00 | 82.20 | 75.00 | 81.00 | 81.00 | -1.22% | 40,670 |
| Jul 27, 2026 | 83.00 | 83.00 | 77.20 | 82.00 | 82.00 | -1.20% | 102,868 |
| Jul 24, 2026 | 81.40 | 84.00 | 77.00 | 83.00 | 83.00 | 1.97% | 424,479 |
| Jul 23, 2026 | 75.20 | 81.40 | 71.20 | 81.40 | 81.40 | 3.04% | 1,076,051 |
| Jul 22, 2026 | 80.00 | 80.80 | 78.20 | 79.00 | 79.00 | -0.75% | 77,269 |
| Jul 21, 2026 | 80.00 | 83.48 | 76.20 | 79.60 | 79.60 | -1.24% | 424,409 |
| Jul 20, 2026 | 76.00 | 80.60 | 76.00 | 80.60 | 80.60 | 2.81% | 311,315 |
| Jul 17, 2026 | 75.00 | 78.40 | 70.20 | 78.40 | 78.40 | 7.40% | 148,024 |