TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
+0.40 (0.62%)
Jun 15, 2026, 4:35 PM GMT
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 65.40 | 65.40 | 61.20 | 65.00 | 65.00 | -0.61% | 44,443 |
| Jun 4, 2026 | 60.40 | 65.40 | 61.80 | 65.40 | 65.40 | 5.31% | 149,753 |
| Jun 3, 2026 | 61.00 | 64.51 | 61.00 | 62.10 | 62.10 | 0.16% | 109,398 |
| Jun 2, 2026 | 60.20 | 64.08 | 60.20 | 62.00 | 62.00 | -1.27% | 94,671 |
| Jun 1, 2026 | 62.80 | 64.00 | 59.60 | 62.80 | 62.80 | 0.64% | 43,139 |
| May 29, 2026 | 62.00 | 63.12 | 60.29 | 62.40 | 62.40 | 1.63% | 229,675 |
| May 28, 2026 | 59.20 | 61.50 | 59.20 | 61.40 | 61.40 | 2.33% | 122,885 |
| May 27, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.32% | 71,606 |
| May 26, 2026 | 57.00 | 64.00 | 57.00 | 60.80 | 60.80 | 2.18% | 215,639 |
| 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 |