TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TheWorks.Co.Uk

Date Open High Low Close* Volume
26/04/2024 25.60p 25.00p 24.65p 24.65p 16849
25/04/2024 25.60p 26.28p 24.80p 25.75p 110637
24/04/2024 25.60p 27.50p 26.55p 26.55p 1611
23/04/2024 25.60p 28.00p 25.50p 26.75p 8879
22/04/2024 25.60p 26.80p 26.80p 26.80p 0
19/04/2024 25.60p 26.80p 25.82p 26.80p 67029
18/04/2024 25.60p 27.05p 26.00p 27.05p 165566
17/04/2024 25.60p 27.30p 25.70p 26.85p 224129
16/04/2024 25.60p 26.75p 26.00p 26.75p 222488
15/04/2024 25.60p 26.25p 26.00p 26.25p 1785
12/04/2024 25.60p 27.00p 25.10p 26.10p 222537
11/04/2024 27.00p 26.55p 26.20p 26.20p 8038
10/04/2024 27.00p 27.00p 25.84p 26.15p 66216
09/04/2024 25.40p 26.80p 25.10p 26.80p 3393
08/04/2024 25.70p 26.05p 25.84p 26.05p 66196
05/04/2024 25.70p 26.49p 25.70p 26.05p 94295
04/04/2024 26.00p 26.40p 25.10p 26.30p 147680
03/04/2024 26.90p 26.45p 25.82p 26.05p 39039
02/04/2024 26.90p 26.05p 25.86p 26.05p 100023
28/03/2024 26.90p 27.00p 25.73p 26.05p 111319
27/03/2024 26.90p 26.05p 25.73p 26.05p 12061
26/03/2024 26.90p 26.90p 25.73p 26.05p 15615
25/03/2024 25.10p 26.90p 25.10p 26.00p 24611
22/03/2024 27.00p 26.00p 25.70p 26.00p 39250
21/03/2024 27.00p 27.00p 25.60p 26.25p 10557
20/03/2024 25.00p 26.20p 25.00p 26.30p 73522
19/03/2024 25.00p 26.20p 23.00p 26.20p 1026069
18/03/2024 25.10p 26.90p 24.70p 25.35p 210497
15/03/2024 25.50p 26.05p 25.55p 26.05p 77500
14/03/2024 25.50p 26.00p 25.00p 25.50p 9133
13/03/2024 25.50p 26.05p 25.55p 25.55p 0
12/03/2024 25.50p 26.81p 25.50p 26.05p 42977
11/03/2024 27.00p 26.40p 26.05p 26.05p 117252
08/03/2024 27.00p 27.20p 26.05p 26.05p 0
07/03/2024 27.00p 27.20p 26.00p 27.20p 37598
06/03/2024 25.20p 26.60p 25.10p 26.60p 29121
05/03/2024 26.00p 25.80p 25.80p 25.80p 23416
04/03/2024 26.00p 26.43p 25.80p 25.80p 75009
01/03/2024 26.00p 26.43p 25.10p 25.75p 58729
29/02/2024 26.00p 25.40p 25.15p 25.40p 0
28/02/2024 26.00p 25.15p 25.05p 25.15p 2000
27/02/2024 26.00p 26.00p 24.20p 25.05p 37
26/02/2024 26.00p 26.00p 24.30p 25.15p 8276
23/02/2024 26.00p 26.00p 25.20p 25.20p 50000
22/02/2024 26.00p 25.25p 25.15p 25.25p 0
21/02/2024 26.00p 26.00p 25.15p 25.15p 27652
20/02/2024 26.00p 26.00p 24.10p 24.85p 95575
19/02/2024 25.80p 26.09p 25.41p 25.65p 57932
16/02/2024 25.80p 26.14p 25.10p 25.65p 183069
15/02/2024 25.30p 25.74p 24.42p 24.55p 32343
14/02/2024 23.50p 26.00p 22.77p 26.00p 613535
13/02/2024 22.00p 22.80p 21.57p 22.25p 32147
12/02/2024 22.00p 22.00p 21.00p 22.00p 192802
09/02/2024 21.40p 22.20p 21.40p 21.80p 100
08/02/2024 21.40p 22.30p 21.40p 21.85p 58740
07/02/2024 22.00p 22.25p 21.92p 22.25p 18903
06/02/2024 22.00p 22.90p 21.76p 22.25p 111366
05/02/2024 22.90p 22.90p 21.50p 22.20p 34443
02/02/2024 21.50p 22.90p 21.71p 22.55p 29224
01/02/2024 21.50p 22.58p 22.13p 22.45p 4602
31/01/2024 21.50p 23.40p 22.00p 22.55p 135616
30/01/2024 21.50p 23.40p 22.30p 22.85p 22209
29/01/2024 21.50p 22.75p 22.25p 22.75p 152489
26/01/2024 21.50p 23.40p 21.50p 22.75p 186691
25/01/2024 23.00p 23.42p 21.00p 22.40p 664838
24/01/2024 23.30p 24.05p 23.10p 24.05p 17849
23/01/2024 23.30p 24.19p 23.27p 23.75p 78513
22/01/2024 24.10p 24.30p 23.30p 24.00p 84948
19/01/2024 24.10p 24.80p 23.00p 23.90p 271934
18/01/2024 23.50p 25.50p 22.10p 24.10p 4651874
17/01/2024 26.60p 28.90p 25.20p 27.00p 220510
16/01/2024 27.90p 28.16p 26.60p 27.25p 160091
15/01/2024 26.50p 27.65p 26.86p 27.40p 14044
12/01/2024 26.50p 29.00p 27.25p 27.25p 50
11/01/2024 26.50p 27.20p 26.86p 27.20p 2916
10/01/2024 26.50p 28.90p 26.50p 27.65p 21507
09/01/2024 26.90p 27.45p 26.86p 27.45p 55066
08/01/2024 26.60p 27.90p 26.60p 27.30p 101777
05/01/2024 26.60p 27.76p 26.59p 26.60p 157279
04/01/2024 27.20p 27.85p 27.00p 27.00p 160976
03/01/2024 28.60p 29.00p 27.20p 27.60p 89041
02/01/2024 28.60p 29.00p 27.10p 28.05p 21619
29/12/2023 28.60p 28.60p 27.30p 27.60p 176754
28/12/2023 29.00p 29.00p 27.27p 27.60p 39527
27/12/2023 27.90p 28.90p 26.98p 27.30p 116949
22/12/2023 27.00p 27.90p 27.00p 27.50p 50238
21/12/2023 28.00p 28.00p 27.30p 28.00p 6620
20/12/2023 27.30p 28.00p 27.10p 27.50p 68703
19/12/2023 27.90p 28.10p 27.42p 27.65p 94198
18/12/2023 27.50p 28.60p 27.50p 27.50p 68660
15/12/2023 28.00p 28.20p 27.40p 28.00p 429679
14/12/2023 28.60p 28.70p 27.50p 28.40p 348670
13/12/2023 28.20p 28.20p 28.00p 28.20p 143452
12/12/2023 28.00p 28.70p 27.50p 28.00p 93201
11/12/2023 27.50p 28.42p 28.00p 28.35p 22485
08/12/2023 27.50p 28.05p 27.50p 28.05p 34501
07/12/2023 28.00p 28.82p 27.90p 27.90p 87771
06/12/2023 29.00p 29.70p 28.56p 28.75p 40832
05/12/2023 28.90p 28.90p 27.10p 28.00p 163177
04/12/2023 28.20p 28.90p 28.04p 28.25p 174031
01/12/2023 27.90p 28.18p 27.50p 28.00p 74546
30/11/2023 27.90p 27.90p 27.10p 27.65p 316783
29/11/2023 27.90p 28.00p 27.30p 27.60p 19100
28/11/2023 27.90p 28.50p 27.30p 27.70p 85361
27/11/2023 28.00p 28.90p 27.10p 28.00p 86719
24/11/2023 28.70p 28.90p 28.14p 28.45p 6532
23/11/2023 28.70p 29.00p 28.55p 28.55p 26999
22/11/2023 28.70p 29.00p 28.20p 28.45p 52711
21/11/2023 28.70p 29.00p 28.50p 28.70p 60577
20/11/2023 28.60p 29.60p 28.20p 28.55p 233095
17/11/2023 28.80p 30.90p 28.30p 29.20p 48052
16/11/2023 28.20p 29.90p 28.18p 28.50p 120245
15/11/2023 28.20p 29.60p 27.70p 28.30p 895985
14/11/2023 28.70p 29.40p 28.00p 28.60p 559390
13/11/2023 30.30p 31.39p 28.70p 29.20p 339856
10/11/2023 31.90p 34.00p 30.60p 31.00p 818255
09/11/2023 31.00p 32.00p 24.42p 32.00p 2777280
08/11/2023 40.50p 41.60p 40.00p 40.00p 434373
07/11/2023 41.50p 41.50p 39.68p 40.75p 221539
06/11/2023 40.40p 41.60p 40.40p 41.00p 130320
03/11/2023 40.10p 41.44p 39.00p 40.10p 301225
02/11/2023 40.10p 40.99p 39.00p 39.50p 111489
01/11/2023 40.10p 41.00p 39.55p 40.10p 289384
31/10/2023 40.10p 40.64p 39.50p 40.35p 19603
30/10/2023 40.10p 40.79p 39.50p 40.40p 115084
27/10/2023 40.10p 40.10p 39.83p 40.10p 43653
26/10/2023 40.10p 41.80p 39.50p 39.50p 138479
25/10/2023 39.40p 40.54p 39.40p 40.45p 87333
24/10/2023 40.80p 41.70p 39.55p 39.55p 309068
23/10/2023 40.40p 41.80p 39.60p 40.00p 158865
20/10/2023 40.10p 41.90p 40.00p 40.00p 243119
19/10/2023 42.00p 42.00p 40.10p 40.10p 434452
18/10/2023 41.00p 41.60p 40.00p 41.05p 41418
17/10/2023 40.20p 40.78p 40.00p 40.35p 12407
16/10/2023 40.20p 40.05p 39.71p 40.05p 50921
13/10/2023 40.20p 41.00p 39.10p 40.10p 83422
12/10/2023 40.20p 41.00p 39.72p 40.55p 36545
11/10/2023 40.00p 41.00p 39.10p 40.05p 14356
10/10/2023 39.90p 41.00p 39.40p 40.35p 100666
09/10/2023 39.40p 39.90p 39.40p 39.40p 42520
06/10/2023 39.90p 40.45p 39.00p 39.45p 438523
05/10/2023 39.40p 39.90p 38.60p 39.25p 115764
04/10/2023 39.10p 39.90p 38.10p 39.10p 634694
03/10/2023 37.90p 39.90p 35.50p 39.25p 426763
02/10/2023 37.10p 38.56p 36.80p 36.80p 147635
29/09/2023 38.40p 38.61p 37.60p 38.00p 266585
28/09/2023 38.40p 38.40p 36.82p 38.15p 194162
27/09/2023 36.40p 37.70p 36.11p 37.25p 583315
26/09/2023 36.40p 37.90p 35.50p 36.40p 553023
25/09/2023 37.00p 40.00p 35.10p 35.90p 1761739
22/09/2023 36.00p 36.21p 34.90p 35.60p 243433
21/09/2023 32.90p 35.89p 31.90p 35.55p 781766
20/09/2023 31.00p 32.80p 30.96p 32.55p 470298
19/09/2023 30.90p 30.90p 30.18p 30.60p 704108
18/09/2023 30.90p 30.90p 29.63p 30.30p 154258
15/09/2023 30.00p 30.90p 29.70p 30.45p 91183
14/09/2023 29.90p 30.00p 29.34p 29.70p 292860
13/09/2023 29.20p 29.80p 29.20p 29.50p 50780
12/09/2023 29.80p 29.80p 29.00p 29.60p 613298
11/09/2023 28.70p 29.80p 28.50p 28.70p 306870
08/09/2023 29.50p 30.00p 28.60p 28.90p 239938
07/09/2023 30.00p 29.38p 28.71p 29.25p 85866
06/09/2023 30.00p 29.90p 29.10p 29.50p 321932
05/09/2023 30.00p 30.00p 29.50p 30.00p 129407
04/09/2023 29.00p 29.30p 28.40p 29.15p 269463
01/09/2023 29.00p 29.74p 28.08p 29.25p 345328
31/08/2023 28.90p 30.00p 28.60p 29.20p 629766
30/08/2023 31.00p 31.45p 27.10p 28.05p 1763485
29/08/2023 31.40p 33.00p 30.29p 32.25p 872164
25/08/2023 31.00p 32.40p 31.00p 32.00p 37924
24/08/2023 31.20p 32.90p 31.30p 32.25p 20588
23/08/2023 31.20p 32.70p 31.00p 31.95p 99799
22/08/2023 31.40p 31.95p 30.80p 31.95p 42594
21/08/2023 30.90p 32.23p 30.80p 31.85p 26738
18/08/2023 30.70p 31.90p 31.00p 31.90p 25000
17/08/2023 30.70p 32.13p 30.40p 31.55p 69130
16/08/2023 32.90p 32.90p 31.10p 32.00p 61510
15/08/2023 31.00p 31.80p 30.83p 31.80p 5720
14/08/2023 31.00p 32.00p 31.60p 32.00p 15000
11/08/2023 31.00p 32.17p 30.55p 31.65p 323389
10/08/2023 31.00p 31.55p 30.50p 31.55p 111439
09/08/2023 30.90p 32.80p 30.00p 31.60p 4454
08/08/2023 30.90p 31.90p 30.64p 31.25p 29778
07/08/2023 30.90p 32.16p 30.80p 31.90p 35660
04/08/2023 31.10p 32.60p 30.60p 31.55p 37804
03/08/2023 32.20p 32.90p 30.80p 31.85p 22661
02/08/2023 32.20p 32.22p 31.11p 31.80p 26332
01/08/2023 30.70p 33.00p 30.58p 31.85p 66788
31/07/2023 33.00p 33.00p 30.87p 31.90p 247290
28/07/2023 33.00p 33.00p 30.90p 31.80p 327283
27/07/2023 33.50p 33.50p 30.20p 32.35p 293811
26/07/2023 33.00p 34.00p 31.66p 33.00p 58633
25/07/2023 34.00p 34.00p 32.21p 34.00p 116974
24/07/2023 33.00p 33.09p 33.00p 33.00p 19704
21/07/2023 30.40p 33.30p 30.40p 33.30p 399261
20/07/2023 32.40p 32.40p 30.60p 32.15p 265206
19/07/2023 32.50p 32.50p 31.70p 32.10p 125816
18/07/2023 30.50p 32.90p 30.50p 31.95p 62736
17/07/2023 32.10p 33.40p 30.83p 31.65p 112327
14/07/2023 31.20p 33.90p 31.00p 33.05p 312793

*Close Price adjusted for both dividends and splits