TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 60.80
+1.30 (2.18%)
May 26, 2026, 4:35 PM GMT
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | - | 0.84% | 483 |
| May 22, 2026 | 55.00 | 59.80 | 55.00 | 59.50 | 59.50 | 3.66% | 310,878 |
| May 21, 2026 | 55.00 | 62.00 | 55.00 | 57.40 | 57.40 | 6.30% | 650,679 |
| May 20, 2026 | 51.00 | 54.00 | 48.45 | 54.00 | 54.00 | 8.00% | 396,501 |
| May 19, 2026 | 49.50 | 51.00 | 48.46 | 50.00 | 50.00 | 1.42% | 196,889 |
| May 18, 2026 | 49.00 | 50.00 | 46.10 | 49.30 | 49.30 | 5.57% | 778,240 |
| May 15, 2026 | 46.70 | 49.00 | 46.10 | 46.70 | 46.70 | 0.65% | 10,028 |
| May 14, 2026 | 46.00 | 49.00 | 46.00 | 46.40 | 46.40 | -3.93% | 98,757 |
| May 13, 2026 | 46.60 | 48.30 | 46.10 | 48.30 | 48.30 | 8.78% | 69,503 |
| May 12, 2026 | 44.10 | 46.60 | 43.60 | 44.40 | 44.40 | -1.55% | 58,009 |
| May 11, 2026 | 45.10 | 46.00 | 45.10 | 45.10 | 45.10 | - | 4,216 |
| May 8, 2026 | 43.50 | 46.00 | 43.50 | 45.10 | 45.10 | -0.44% | 49,900 |
| May 7, 2026 | 45.00 | 46.00 | 43.50 | 45.30 | 45.30 | 2.37% | 80,924 |
| May 6, 2026 | 43.50 | 45.00 | 43.50 | 44.25 | 44.25 | -1.67% | 29,567 |
| May 5, 2026 | 45.00 | 45.00 | 44.03 | 45.00 | 45.00 | 1.69% | 2,983 |
| May 1, 2026 | 44.90 | 44.90 | 44.03 | 44.25 | 44.25 | 1.49% | 17,383 |
| Apr 30, 2026 | 43.70 | 43.80 | 42.70 | 43.60 | 43.60 | -0.80% | 90,521 |
| Apr 29, 2026 | 44.90 | 44.90 | 43.00 | 43.95 | 43.95 | 0.34% | 22,884 |
| Apr 28, 2026 | 43.50 | 44.90 | 42.92 | 43.80 | 43.80 | 1.39% | 66,720 |
| Apr 27, 2026 | 43.50 | 44.90 | 43.20 | 43.20 | 43.20 | - | 73,686 |
| Apr 24, 2026 | 45.00 | 45.07 | 43.20 | 43.20 | 43.20 | -4.64% | 141,831 |
| Apr 23, 2026 | 47.00 | 48.00 | 45.30 | 45.30 | 45.30 | -4.13% | 116,583 |
| Apr 22, 2026 | 46.60 | 47.90 | 46.60 | 47.25 | 47.25 | 2.05% | 53,863 |
| Apr 21, 2026 | 48.00 | 48.00 | 46.30 | 46.30 | 46.30 | -0.64% | 65,189 |
| Apr 20, 2026 | 44.00 | 48.00 | 42.00 | 46.60 | 46.60 | 10.95% | 249,952 |
| Apr 17, 2026 | 42.00 | 43.90 | 42.00 | 42.00 | 42.00 | - | 41,535 |
| Apr 16, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 13,479 |
| Apr 15, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 41,298 |
| Apr 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 350 |
| Apr 13, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 34,324 |
| Apr 10, 2026 | 44.00 | 44.00 | 41.10 | 43.00 | 43.00 | 1.06% | 21,124 |
| Apr 9, 2026 | 41.10 | 44.00 | 41.10 | 42.55 | 42.55 | - | 5,136 |
| Apr 8, 2026 | 43.90 | 43.90 | 41.83 | 42.55 | 42.55 | -1.05% | 35,100 |
| Apr 7, 2026 | 41.10 | 43.90 | 41.10 | 43.00 | 43.00 | - | 32,646 |
| Apr 2, 2026 | 41.20 | 42.40 | 41.20 | 43.00 | 43.00 | -0.46% | 58,015 |
| Apr 1, 2026 | 43.20 | 43.86 | 42.00 | 43.20 | 43.20 | 2.86% | 31,199 |
| Mar 31, 2026 | 42.80 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 15,653 |
| Mar 30, 2026 | 42.20 | 44.00 | 41.00 | 41.00 | 41.00 | -4.65% | 316,845 |
| Mar 27, 2026 | 42.20 | 45.00 | 42.20 | 43.00 | 43.00 | -1.15% | 93,479 |
| Mar 26, 2026 | 44.80 | 44.80 | 42.00 | 43.50 | 43.50 | 1.16% | 26,378 |
| Mar 25, 2026 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | -1.38% | 155,591 |
| Mar 24, 2026 | 42.00 | 44.10 | 42.00 | 43.60 | 43.60 | -0.91% | 37,513 |
| Mar 23, 2026 | 42.80 | 45.00 | 41.47 | 44.00 | 44.00 | 0.46% | 411,958 |
| Mar 20, 2026 | 41.00 | 45.40 | 41.00 | 43.80 | 43.80 | 18.70% | 714,243 |
| Mar 19, 2026 | 35.96 | 36.14 | 35.96 | 36.90 | 36.90 | 0.27% | 20,813 |
| Mar 18, 2026 | 37.80 | 37.80 | 35.80 | 36.80 | 36.80 | - | 52,391 |
| Mar 17, 2026 | 36.00 | 38.80 | 35.80 | 36.80 | 36.80 | -1.60% | 51,622 |
| Mar 16, 2026 | 37.00 | 39.00 | 37.00 | 37.40 | 37.40 | -1.32% | 32,904 |
| Mar 13, 2026 | 37.20 | 39.80 | 37.00 | 37.90 | 37.90 | -1.30% | 43,137 |
| Mar 12, 2026 | 37.00 | 39.80 | 37.00 | 38.40 | 38.40 | -0.26% | 36,431 |