TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/12/2021 55.00p 54.20p 53.60p 54.20p 0
30/12/2021 55.00p 55.00p 52.15p 53.60p 390759
29/12/2021 50.00p 54.00p 50.00p 53.50p 257731
28/12/2021 50.80p 51.80p 50.45p 50.45p 16770
27/12/2021 50.80p 51.80p 50.45p 50.45p 16770
24/12/2021 50.80p 51.80p 50.45p 50.45p 16770
23/12/2021 50.80p 51.80p 50.76p 51.40p 93283
22/12/2021 50.40p 51.40p 48.70p 50.60p 116791
21/12/2021 49.50p 50.75p 49.40p 50.75p 101959
20/12/2021 49.00p 50.80p 48.20p 49.40p 232563
17/12/2021 48.50p 49.98p 48.00p 49.80p 145586
16/12/2021 49.50p 51.02p 48.50p 49.70p 150121
15/12/2021 53.80p 53.80p 49.93p 50.30p 453386
14/12/2021 55.20p 55.20p 53.70p 53.70p 45377
13/12/2021 55.20p 55.20p 53.20p 54.40p 181304
10/12/2021 56.00p 56.10p 54.08p 56.10p 185187
09/12/2021 56.00p 56.80p 55.40p 56.00p 27111
08/12/2021 55.40p 56.00p 54.00p 55.30p 254962
07/12/2021 53.20p 55.80p 52.50p 54.80p 258529
06/12/2021 51.60p 53.80p 51.20p 52.80p 121876
03/12/2021 53.40p 54.80p 51.60p 51.60p 50902
02/12/2021 53.00p 54.40p 53.00p 53.10p 63527
01/12/2021 53.00p 54.80p 52.20p 53.80p 6929
30/11/2021 53.00p 53.00p 51.80p 51.80p 80165
29/11/2021 53.00p 54.80p 51.92p 52.40p 92914
26/11/2021 55.20p 55.26p 51.78p 52.10p 244081
25/11/2021 56.00p 56.80p 55.20p 55.60p 33030
24/11/2021 56.60p 56.60p 56.05p 56.30p 18439
23/11/2021 59.00p 59.00p 56.50p 56.50p 158959
22/11/2021 57.20p 58.80p 56.00p 56.70p 77800
19/11/2021 58.20p 59.00p 56.00p 57.10p 286938
18/11/2021 60.60p 62.00p 58.20p 59.00p 133847
17/11/2021 59.60p 62.00p 59.38p 59.50p 78752
16/11/2021 62.00p 62.38p 60.00p 60.00p 342359
15/11/2021 59.40p 63.20p 58.20p 61.00p 910811
12/11/2021 57.00p 59.81p 51.98p 57.10p 1328866
11/11/2021 56.20p 59.97p 55.65p 57.00p 392232
10/11/2021 55.20p 60.00p 55.00p 58.00p 808779
09/11/2021 55.00p 55.00p 53.00p 54.50p 812782
08/11/2021 56.60p 57.29p 54.17p 54.60p 333312
05/11/2021 54.20p 58.80p 53.84p 57.60p 501623
04/11/2021 53.20p 55.24p 53.20p 55.00p 77473
03/11/2021 51.00p 56.00p 50.20p 54.80p 1993815
02/11/2021 50.00p 51.50p 50.00p 50.40p 819777
01/11/2021 51.20p 51.20p 50.30p 50.70p 305168
29/10/2021 51.00p 51.80p 50.30p 51.00p 25842
28/10/2021 51.00p 51.80p 50.20p 51.00p 9798
27/10/2021 51.00p 51.00p 50.30p 50.90p 120467
26/10/2021 51.60p 52.00p 50.00p 50.90p 96938
25/10/2021 50.20p 52.80p 50.40p 51.60p 70547
22/10/2021 50.20p 51.80p 49.50p 50.00p 690748
21/10/2021 51.60p 51.80p 49.90p 50.50p 195240
20/10/2021 52.20p 51.40p 50.20p 50.90p 31026
19/10/2021 52.20p 52.80p 50.00p 51.00p 10822
18/10/2021 52.20p 52.80p 51.00p 52.00p 411861
15/10/2021 53.00p 54.64p 52.46p 52.50p 83599
14/10/2021 52.20p 55.62p 52.00p 55.60p 157910
13/10/2021 52.00p 53.29p 51.59p 53.00p 176922
12/10/2021 52.20p 54.80p 52.00p 52.30p 163894
11/10/2021 54.80p 54.80p 52.50p 53.50p 64642
08/10/2021 52.00p 54.80p 52.00p 53.50p 113277
07/10/2021 49.90p 53.55p 49.10p 52.70p 487777
06/10/2021 46.00p 49.00p 45.10p 48.80p 313401
05/10/2021 45.50p 46.90p 45.65p 45.95p 75263
04/10/2021 45.50p 46.40p 45.50p 46.40p 28179
01/10/2021 46.10p 46.90p 45.60p 45.95p 147935
30/09/2021 46.00p 47.90p 46.00p 46.50p 294242
29/09/2021 47.00p 46.62p 46.27p 46.50p 44896
28/09/2021 47.00p 48.00p 46.10p 46.50p 75458
27/09/2021 48.20p 48.20p 47.55p 48.00p 22877
24/09/2021 48.00p 49.60p 47.27p 48.00p 53530
23/09/2021 48.90p 48.90p 47.30p 47.30p 76758
22/09/2021 48.00p 49.90p 47.80p 47.80p 19854
21/09/2021 48.10p 49.90p 47.00p 47.95p 132824
20/09/2021 50.20p 50.40p 48.00p 48.60p 157550
17/09/2021 50.20p 50.40p 49.18p 49.90p 36326
16/09/2021 49.90p 51.80p 48.88p 50.50p 82109
15/09/2021 49.10p 50.00p 48.88p 49.35p 121937
14/09/2021 51.00p 51.00p 49.10p 49.95p 201582
13/09/2021 51.20p 52.80p 51.00p 51.90p 122995
10/09/2021 51.80p 54.00p 51.63p 52.30p 351568
09/09/2021 54.00p 54.31p 50.62p 51.20p 305775
08/09/2021 56.00p 58.00p 54.00p 54.00p 189762
07/09/2021 56.00p 58.60p 55.99p 57.30p 60073
06/09/2021 56.80p 58.60p 56.59p 57.30p 37724
03/09/2021 56.80p 58.60p 55.00p 55.00p 60788
02/09/2021 57.80p 58.60p 57.08p 57.30p 34823
01/09/2021 57.80p 59.80p 56.20p 57.50p 83873
31/08/2021 56.20p 59.80p 56.20p 57.80p 79655
30/08/2021 56.80p 59.20p 56.00p 57.60p 136387
27/08/2021 56.80p 59.20p 56.00p 57.60p 136387
26/08/2021 59.00p 60.40p 58.00p 58.00p 75195
25/08/2021 58.20p 60.83p 58.20p 59.50p 112729
24/08/2021 58.20p 61.00p 58.20p 58.50p 64313
23/08/2021 60.20p 60.39p 59.24p 59.40p 24737
20/08/2021 60.20p 60.80p 58.46p 59.40p 67729
19/08/2021 61.80p 62.00p 59.70p 59.70p 133019
18/08/2021 62.60p 62.60p 61.34p 61.90p 36060
17/08/2021 62.00p 64.00p 61.60p 61.60p 69699
16/08/2021 62.80p 62.84p 61.50p 61.50p 72863
13/08/2021 63.00p 63.00p 61.84p 62.00p 34434
12/08/2021 62.20p 63.40p 61.12p 62.70p 93175
11/08/2021 62.20p 63.80p 62.20p 63.00p 41228
10/08/2021 65.80p 68.00p 63.00p 63.00p 119809
09/08/2021 67.00p 68.00p 65.20p 65.80p 34985
06/08/2021 67.80p 70.00p 66.46p 66.70p 90963
05/08/2021 68.00p 68.20p 67.20p 68.00p 58848
04/08/2021 68.40p 68.83p 67.70p 67.70p 43272
03/08/2021 69.00p 69.75p 67.20p 69.00p 124819
02/08/2021 67.80p 68.20p 67.00p 68.20p 49694
30/07/2021 68.00p 68.00p 67.25p 67.50p 74236
29/07/2021 68.20p 69.11p 68.20p 68.60p 41680
28/07/2021 70.00p 70.00p 67.88p 68.60p 42254
27/07/2021 70.00p 71.60p 67.40p 68.70p 203590
26/07/2021 62.00p 70.79p 61.81p 68.70p 726906
23/07/2021 61.80p 62.00p 60.20p 61.00p 137413
22/07/2021 61.60p 61.60p 60.20p 60.50p 69227
21/07/2021 61.60p 61.60p 60.76p 60.80p 32437
20/07/2021 59.60p 60.44p 57.58p 60.00p 128538
19/07/2021 59.60p 59.60p 56.20p 58.00p 133374
16/07/2021 58.20p 59.80p 57.00p 59.80p 65753
15/07/2021 54.80p 59.00p 53.16p 58.30p 621528
14/07/2021 54.00p 54.51p 53.00p 53.80p 48599
13/07/2021 53.20p 54.80p 52.85p 54.10p 115990
12/07/2021 53.20p 54.69p 52.60p 53.30p 327385
09/07/2021 55.00p 55.40p 53.00p 54.90p 248492
08/07/2021 55.20p 57.00p 54.24p 54.40p 220500
07/07/2021 57.00p 57.80p 55.00p 55.00p 107720
06/07/2021 58.80p 58.80p 56.36p 57.90p 43737
05/07/2021 59.80p 59.80p 57.66p 58.20p 128980
02/07/2021 60.00p 62.24p 56.00p 56.10p 210814
01/07/2021 61.00p 61.44p 60.00p 60.40p 36316
30/06/2021 61.00p 62.80p 60.00p 61.40p 94936
29/06/2021 62.80p 64.00p 60.00p 60.50p 185406
28/06/2021 64.00p 66.00p 62.80p 63.90p 187043
25/06/2021 64.80p 65.64p 64.00p 64.70p 44417
24/06/2021 65.00p 66.00p 64.80p 65.40p 53220
23/06/2021 65.00p 66.10p 65.00p 66.10p 52559
22/06/2021 66.00p 67.80p 64.20p 65.80p 36175
21/06/2021 68.40p 68.40p 63.20p 65.70p 435231
18/06/2021 70.00p 72.00p 68.80p 69.10p 213580
17/06/2021 70.20p 71.80p 70.20p 70.80p 25300
16/06/2021 71.00p 71.00p 70.20p 70.50p 121028
15/06/2021 72.40p 72.80p 70.73p 71.60p 31900
14/06/2021 72.40p 74.00p 71.42p 72.10p 77830
11/06/2021 71.00p 72.40p 69.80p 70.20p 58376
10/06/2021 69.80p 71.70p 71.15p 71.70p 26765
09/06/2021 69.80p 73.80p 69.80p 72.20p 33449
08/06/2021 73.00p 74.00p 70.30p 72.40p 53481
07/06/2021 72.40p 73.80p 70.60p 71.20p 66456
04/06/2021 72.60p 74.00p 72.40p 73.40p 97957
03/06/2021 72.60p 74.00p 72.60p 73.30p 25658
02/06/2021 74.00p 74.00p 71.42p 73.30p 51715
01/06/2021 74.00p 75.00p 71.00p 72.10p 88539
31/05/2021 73.00p 74.00p 70.40p 71.60p 69783
28/05/2021 73.00p 74.00p 70.40p 71.60p 69783
27/05/2021 73.00p 73.00p 70.00p 71.40p 42126
26/05/2021 70.00p 72.40p 69.80p 72.40p 318044
25/05/2021 69.00p 74.00p 66.86p 70.00p 2180563
24/05/2021 67.00p 68.80p 66.00p 67.20p 478516
21/05/2021 67.80p 68.20p 63.60p 65.40p 721627
20/05/2021 67.40p 68.80p 67.20p 67.70p 110669
19/05/2021 68.80p 68.80p 67.01p 68.00p 233850
18/05/2021 68.40p 71.60p 67.25p 68.70p 234613
17/05/2021 71.80p 71.80p 65.80p 69.80p 460137
14/05/2021 72.00p 72.00p 66.42p 70.10p 1570216
13/05/2021 72.00p 74.00p 68.20p 72.70p 1091575
12/05/2021 71.40p 75.00p 68.20p 72.00p 2616332
11/05/2021 62.00p 65.00p 60.75p 64.30p 137794
10/05/2021 61.60p 63.00p 59.40p 61.00p 647972
07/05/2021 62.00p 62.80p 60.11p 61.50p 179105
06/05/2021 61.00p 62.80p 60.00p 60.50p 326450
05/05/2021 63.20p 65.80p 59.20p 61.50p 476193
04/05/2021 60.80p 65.72p 60.00p 62.50p 306087
03/05/2021 60.20p 60.20p 58.20p 59.30p 64779
30/04/2021 60.20p 60.20p 58.20p 59.30p 64779
29/04/2021 58.00p 60.88p 57.26p 60.00p 223286
28/04/2021 57.80p 60.60p 57.20p 59.30p 171548
27/04/2021 57.20p 57.80p 56.20p 57.50p 288519
26/04/2021 56.80p 57.00p 55.20p 57.00p 216189
23/04/2021 52.00p 56.80p 53.20p 54.60p 138200
22/04/2021 52.00p 56.00p 50.63p 55.00p 444193
21/04/2021 52.00p 54.00p 50.56p 51.20p 411446
20/04/2021 52.40p 54.32p 52.00p 53.80p 327750
19/04/2021 58.00p 59.30p 53.00p 54.00p 724200
16/04/2021 49.00p 55.30p 47.36p 53.00p 507087
15/04/2021 48.00p 49.90p 48.00p 49.40p 454392
14/04/2021 48.70p 48.76p 47.90p 48.40p 210596
13/04/2021 49.00p 50.69p 47.00p 47.75p 330306
12/04/2021 48.90p 49.90p 46.97p 47.55p 194675
09/04/2021 48.10p 50.80p 46.00p 47.25p 55285
08/04/2021 50.80p 51.00p 48.00p 49.50p 92661
07/04/2021 48.00p 51.00p 48.00p 49.95p 388978
06/04/2021 47.00p 49.00p 47.10p 48.50p 57364
02/04/2021 47.00p 48.70p 46.20p 47.00p 59619
01/04/2021 47.00p 48.70p 46.20p 47.00p 59619
31/03/2021 47.20p 48.72p 47.20p 48.00p 16651
30/03/2021 48.00p 51.86p 44.96p 48.00p 406689
29/03/2021 44.80p 48.00p 42.59p 46.80p 394380
26/03/2021 44.80p 44.96p 42.60p 44.60p 142550

*Close Price adjusted for both dividends and splits