TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 83.00
+1.60 (1.97%)
Jul 24, 2026, 4:35 PM GMT
TheWorks.co.uk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |