TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 85.00
-3.00 (-3.41%)
Aug 14, 2026, 4:16 PM GMT
TheWorks.co.uk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 83.70 | 87.13 | 82.20 | 85.00 | 85.00 | -3.41% | 80,619 |
| Aug 13, 2026 | 92.00 | 89.00 | 83.00 | 88.00 | 88.00 | -5.17% | 154,810 |
| Aug 12, 2026 | 86.67 | 92.80 | 84.40 | 92.80 | 92.80 | 8.41% | 313,668 |
| 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% | 50,985 |
| 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 | 79.48 | 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% | 102,870 |
| Jul 24, 2026 | 81.40 | 84.00 | 77.00 | 83.00 | 83.00 | 1.97% | 249,479 |
| Jul 23, 2026 | 75.20 | 81.40 | 71.20 | 81.40 | 81.40 | 3.04% | 1,076,040 |
| Jul 22, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -0.75% | 77,270 |
| 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% | 275,430 |
| Jul 17, 2026 | 75.00 | 78.40 | 70.20 | 78.40 | 78.40 | 7.40% | 148,024 |
| Jul 16, 2026 | 73.40 | 74.00 | 70.20 | 73.00 | 73.00 | 0.27% | 25,206 |
| Jul 15, 2026 | 73.00 | 74.00 | 71.40 | 72.80 | 72.80 | -2.93% | 95,718 |
| Jul 14, 2026 | 76.00 | 77.00 | 74.40 | 75.00 | 75.00 | 0.81% | 47,971 |
| Jul 13, 2026 | 78.00 | 78.00 | 74.40 | 74.40 | 74.40 | -3.50% | 127,917 |
| Jul 10, 2026 | 78.00 | 78.00 | 76.00 | 77.10 | 77.10 | - | 34,005 |
| Jul 9, 2026 | 79.00 | 80.00 | 78.00 | 77.10 | 77.10 | -1.15% | 128,422 |
| Jul 8, 2026 | 77.20 | 79.00 | 73.20 | 78.00 | 78.00 | 2.90% | 132,582 |
| Jul 7, 2026 | 75.40 | 77.11 | 72.20 | 75.80 | 75.80 | 0.53% | 46,807 |
| Jul 6, 2026 | 75.00 | 75.78 | 71.20 | 75.40 | 75.40 | 0.53% | 60,994 |
| Jul 3, 2026 | 74.00 | 75.00 | 71.20 | 75.00 | 75.00 | 0.81% | 90,052 |
| Jul 2, 2026 | 74.00 | 75.00 | 70.59 | 74.40 | 74.40 | 0.54% | 283,987 |
| Jul 1, 2026 | 73.00 | 74.00 | 70.00 | 74.00 | 74.00 | 2.92% | 178,870 |
| Jun 30, 2026 | 71.40 | 73.00 | 70.00 | 71.90 | 71.90 | 0.14% | 54,650 |
| Jun 29, 2026 | 70.20 | 74.00 | 73.00 | 71.80 | 71.80 | -1.24% | 49,493 |
| Jun 26, 2026 | 75.00 | 75.00 | 70.20 | 72.70 | 72.70 | -1.76% | 42,174 |
| Jun 25, 2026 | 74.00 | 74.00 | 70.20 | 74.00 | 74.00 | 1.37% | 92,213 |
| Jun 24, 2026 | 72.80 | 73.70 | 70.00 | 73.00 | 73.00 | 0.83% | 346,832 |
| Jun 23, 2026 | 74.00 | 76.00 | 72.40 | 72.40 | 72.40 | -3.47% | 544,369 |
| Jun 22, 2026 | 72.00 | 75.40 | 72.00 | 75.00 | 75.00 | 4.17% | 538,416 |
| Jun 19, 2026 | 70.00 | 72.00 | 69.33 | 72.00 | 72.00 | 1.41% | 141,118 |
| Jun 18, 2026 | 71.00 | 72.00 | 67.80 | 71.00 | 71.00 | -1.39% | 134,763 |
| Jun 17, 2026 | 72.00 | 72.00 | 67.80 | 72.00 | 72.00 | 3.00% | 86,088 |
| Jun 16, 2026 | 67.80 | 73.19 | 64.60 | 69.90 | 69.90 | 7.54% | 602,494 |
| Jun 15, 2026 | 65.00 | 68.00 | 63.20 | 65.00 | 65.00 | 0.62% | 135,403 |
| Jun 12, 2026 | 63.20 | 68.00 | 63.00 | 64.60 | 64.60 | 0.94% | 94,683 |
| Jun 11, 2026 | 65.94 | 65.94 | 63.00 | 64.00 | 64.00 | - | 86,496 |
| Jun 10, 2026 | 65.00 | 68.20 | 63.20 | 64.00 | 64.00 | -3.90% | 89,276 |
| Jun 9, 2026 | 67.00 | 69.00 | 64.80 | 66.60 | 66.60 | -0.60% | 159,829 |
| Jun 8, 2026 | 65.40 | 66.00 | 61.00 | 67.00 | 67.00 | 3.08% | 166,625 |