TheWorks.co.uk plc (AIM:WRKS)
London · Delayed Price · Currency is GBP · Price in GBX 87.89
+0.39 (0.44%)
Sep 4, 2026, 4:09 PM GMT
TheWorks.co.uk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 89.00 | 88.80 | 88.80 | 87.30 | 87.30 | -0.23% | 23,510 |
| Sep 3, 2026 | 90.00 | 90.00 | 87.00 | 87.50 | 87.50 | -1.69% | 57,157 |
| Sep 2, 2026 | 91.00 | 89.00 | 87.00 | 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 |
| Aug 25, 2026 | 84.00 | 88.20 | 84.00 | 87.00 | 87.00 | -0.68% | 8,320 |
| Aug 24, 2026 | 88.00 | 88.80 | 85.44 | 87.60 | 87.60 | -0.23% | 43,767 |
| Aug 21, 2026 | 84.20 | 89.00 | 84.20 | 87.80 | 87.80 | 0.34% | 5,061 |
| Aug 20, 2026 | 87.80 | 88.80 | 83.00 | 87.50 | 87.50 | 1.27% | 54,428 |
| Aug 19, 2026 | 86.00 | 87.00 | 82.20 | 86.40 | 86.40 | 0.58% | 22,211 |
| Aug 18, 2026 | 86.00 | 87.00 | 82.20 | 85.90 | 85.90 | 1.66% | 21,250 |
| Aug 17, 2026 | 82.20 | 87.00 | 82.00 | 84.50 | 84.50 | -0.59% | 21,329 |
| Aug 14, 2026 | 83.70 | 87.13 | 82.20 | 85.00 | 85.00 | -3.41% | 80,619 |
| Aug 13, 2026 | 89.00 | 92.00 | 82.85 | 88.00 | 88.00 | -5.17% | 154,810 |
| Aug 12, 2026 | 84.40 | 92.80 | 84.40 | 92.80 | 92.80 | 8.41% | 358,669 |
| 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% | 250,985 |
| 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 | 79.47 | 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% | 102,868 |
| Jul 24, 2026 | 81.40 | 84.00 | 77.00 | 83.00 | 83.00 | 1.97% | 424,479 |
| Jul 23, 2026 | 75.20 | 81.40 | 71.20 | 81.40 | 81.40 | 3.04% | 1,076,051 |
| Jul 22, 2026 | 80.00 | 80.80 | 78.20 | 79.00 | 79.00 | -0.75% | 77,269 |
| 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% | 311,315 |
| 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 | 80.20 | 76.00 | 77.10 | 77.10 | -1.15% | 228,422 |
| 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 | 75.77 | 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 | 74.00 | 74.00 | 70.20 | 71.80 | 71.80 | -1.24% | 49,494 |
| Jun 26, 2026 | 75.00 | 75.00 | 70.20 | 72.70 | 72.70 | -1.76% | 42,174 |