TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
+0.75 (1.69%)
May 5, 2026, 4:35 PM GMT
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43.50 | 43.50 | 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 | 42.20 | 41.10 | 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 |
| Mar 11, 2026 | 37.20 | 40.00 | 37.20 | 38.50 | 38.50 | -1.53% | 15,493 |
| Mar 10, 2026 | 40.00 | 40.00 | 38.40 | 39.10 | 39.10 | 1.82% | 65,937 |
| Mar 9, 2026 | 39.00 | 42.00 | 37.00 | 38.40 | 38.40 | -2.04% | 100,848 |
| Mar 6, 2026 | 39.20 | 42.00 | 39.20 | 39.20 | 39.20 | -3.45% | 163,446 |
| Mar 5, 2026 | 39.00 | 41.80 | 39.00 | 40.60 | 40.60 | -0.73% | 34,987 |
| Mar 4, 2026 | 39.00 | 42.00 | 39.00 | 40.90 | 40.90 | 0.25% | 27,625 |
| Mar 3, 2026 | 41.00 | 42.00 | 39.80 | 40.80 | 40.80 | -0.97% | 231,241 |
| Mar 2, 2026 | 41.20 | 42.00 | 41.00 | 41.20 | 41.20 | -0.72% | 65,955 |
| Feb 27, 2026 | 41.20 | 42.84 | 41.00 | 41.50 | 41.50 | -3.49% | 142,016 |
| Feb 26, 2026 | 41.00 | 43.00 | 40.20 | 43.00 | 43.00 | 4.88% | 32,265 |
| Feb 25, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 78,519 |
| Feb 24, 2026 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 196,955 |
| Feb 23, 2026 | 37.00 | 41.00 | 36.00 | 40.00 | 40.00 | 10.80% | 801,876 |
| Feb 20, 2026 | 36.00 | 38.00 | 34.00 | 36.10 | 36.10 | 4.03% | 90,502 |