TheWorks plc (AIM:WRKS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 104.00
+6.00 (6.12%)
Nov 4, 2026, 4:35 PM GMT
TheWorks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 99.00 | 105.00 | 99.00 | 104.00 | 104.00 | 6.12% | 479,754 |
| Nov 3, 2026 | 98.00 | 100.00 | 95.60 | 98.00 | 98.00 | 1.03% | 57,163 |
| Nov 2, 2026 | 95.80 | 100.00 | 95.00 | 97.00 | 97.00 | -0.82% | 254,041 |
| Oct 30, 2026 | 100.00 | 100.00 | 94.46 | 97.80 | 97.80 | -2.20% | 110,990 |
| Oct 29, 2026 | 98.00 | 101.00 | 97.40 | 100.00 | 100.00 | 2.25% | 308,204 |
| Oct 28, 2026 | 96.00 | 100.00 | 91.60 | 97.80 | 97.80 | 1.45% | 136,265 |
| Oct 27, 2026 | 97.00 | 97.00 | 95.60 | 96.40 | 96.40 | 0.42% | 99,680 |
| Oct 26, 2026 | 95.00 | 97.20 | 95.00 | 96.00 | 96.00 | 1.05% | 73,631 |
| Oct 23, 2026 | 94.40 | 96.00 | 93.59 | 95.00 | 95.00 | - | 96,899 |
| Oct 22, 2026 | 95.60 | 96.60 | 93.40 | 95.00 | 95.00 | -1.04% | 65,681 |
| Oct 21, 2026 | 94.60 | 96.00 | 92.25 | 96.00 | 96.00 | 1.05% | 74,127 |
| Oct 20, 2026 | 94.60 | 96.00 | 93.00 | 95.00 | 95.00 | - | 46,468 |
| Oct 19, 2026 | 91.00 | 96.00 | 90.60 | 95.00 | 95.00 | 4.40% | 299,771 |
| Oct 16, 2026 | 91.00 | 91.00 | 87.60 | 91.00 | 91.00 | 3.41% | 460,697 |
| Oct 15, 2026 | 90.80 | 90.80 | 85.20 | 88.00 | 88.00 | -2.87% | 18,737 |
| Oct 14, 2026 | 90.60 | 92.80 | 86.80 | 90.60 | 90.60 | 0.67% | 27,729 |
| Oct 13, 2026 | 89.80 | 92.80 | 88.26 | 90.00 | 90.00 | -0.33% | 145,035 |
| Oct 12, 2026 | 89.00 | 91.80 | 87.60 | 90.30 | 90.30 | 2.61% | 90,725 |
| Oct 9, 2026 | 89.00 | 89.00 | 85.00 | 88.00 | 88.00 | 3.53% | 150,776 |
| Oct 8, 2026 | 86.50 | 87.80 | 86.50 | 85.00 | 85.00 | -0.47% | 9,793 |
| Oct 7, 2026 | 85.40 | 87.80 | 85.40 | 85.40 | 85.40 | -0.47% | 15,418 |
| Oct 6, 2026 | 85.80 | 87.80 | 84.00 | 85.80 | 85.80 | -0.58% | 64,594 |
| Oct 5, 2026 | 88.00 | 88.00 | 84.80 | 86.30 | 86.30 | 2.74% | 26,609 |
| Oct 2, 2026 | 84.00 | 87.80 | 82.20 | 84.00 | 84.00 | -1.41% | 24,831 |
| Oct 1, 2026 | 87.80 | 88.00 | 82.48 | 85.20 | 85.20 | 1.91% | 32,012 |
| Sep 30, 2026 | 83.00 | 86.00 | 82.00 | 83.60 | 83.60 | -0.48% | 40,248 |
| Sep 29, 2026 | 84.00 | 85.40 | 83.00 | 84.00 | 84.00 | 1.20% | 153,003 |
| Sep 28, 2026 | 82.60 | 85.40 | 81.00 | 83.00 | 83.00 | 0.61% | 39,371 |
| Sep 25, 2026 | 81.20 | 87.00 | 81.20 | 82.50 | 82.50 | 0.61% | 55,148 |
| Sep 24, 2026 | 84.00 | 87.00 | 82.00 | 82.00 | 82.00 | -2.84% | 106,517 |
| Sep 23, 2026 | 89.80 | 89.80 | 84.00 | 84.40 | 84.40 | -6.22% | 42,385 |
| Sep 22, 2026 | 87.00 | 91.20 | 84.00 | 90.00 | 90.00 | 1.01% | 151,051 |
| Sep 21, 2026 | 91.60 | 92.00 | 87.00 | 89.10 | 89.10 | -0.56% | 34,103 |
| Sep 18, 2026 | 92.00 | 92.00 | 89.60 | 89.60 | 89.60 | -2.61% | 62,537 |
| Sep 17, 2026 | 89.60 | 92.00 | 89.60 | 92.00 | 92.00 | 1.32% | 66,959 |
| Sep 16, 2026 | 92.00 | 93.00 | 90.08 | 90.80 | 90.80 | -1.41% | 121,345 |
| 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 | 93.40 | 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% | 683,925 |
| Sep 4, 2026 | 88.80 | 89.00 | 86.30 | 87.30 | 87.30 | -0.23% | 23,511 |
| Sep 3, 2026 | 90.00 | 90.00 | 87.00 | 87.50 | 87.50 | -1.69% | 57,157 |
| Sep 2, 2026 | 88.80 | 91.00 | 86.00 | 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 |