TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2025 33.40p 34.80p 32.80p 34.30p 25671
23/12/2025 34.60p 34.10p 33.51p 34.10p 54287
22/12/2025 34.60p 35.32p 33.40p 34.10p 167121
19/12/2025 34.80p 35.80p 33.00p 33.00p 150253
18/12/2025 34.80p 35.80p 34.50p 35.10p 62370
17/12/2025 34.80p 35.36p 34.51p 35.10p 89572
16/12/2025 36.00p 36.00p 35.29p 35.40p 66790
15/12/2025 34.60p 35.80p 33.60p 35.30p 367949
12/12/2025 35.60p 36.00p 34.76p 34.80p 321349
11/12/2025 37.00p 37.00p 36.18p 36.20p 2824
10/12/2025 37.00p 37.00p 35.71p 36.40p 27468
09/12/2025 37.00p 37.00p 35.60p 36.40p 16871
08/12/2025 37.00p 37.00p 35.60p 36.30p 116458
05/12/2025 36.20p 37.00p 35.60p 36.00p 70705
04/12/2025 37.00p 37.00p 36.01p 36.50p 80255
03/12/2025 37.00p 37.80p 36.11p 36.50p 202024
02/12/2025 37.00p 37.80p 36.20p 36.90p 44901
01/12/2025 37.60p 37.80p 37.00p 37.00p 163975
28/11/2025 36.20p 37.90p 36.20p 36.90p 65022
27/11/2025 34.00p 37.56p 36.10p 37.00p 306063
26/11/2025 34.00p 39.00p 34.00p 37.10p 547721
25/11/2025 34.40p 34.90p 34.31p 34.90p 10527
24/11/2025 34.40p 35.40p 34.40p 35.40p 55314
21/11/2025 36.80p 36.80p 35.80p 35.80p 12524
20/11/2025 35.00p 36.42p 34.06p 36.10p 401241
19/11/2025 34.60p 34.80p 33.00p 33.90p 61250
18/11/2025 34.60p 35.60p 34.00p 34.00p 102167
17/11/2025 35.80p 37.00p 34.84p 35.00p 113999
14/11/2025 36.00p 36.80p 35.80p 36.60p 134516
13/11/2025 40.00p 40.24p 34.60p 36.90p 1649476
12/11/2025 41.00p 41.33p 40.00p 40.90p 60891
11/11/2025 41.00p 41.73p 41.00p 41.00p 106263
10/11/2025 41.40p 42.03p 40.14p 40.40p 113383
07/11/2025 44.00p 44.00p 41.42p 44.00p 23371
06/11/2025 41.40p 42.60p 41.40p 42.60p 4292
05/11/2025 42.80p 43.80p 41.69p 42.90p 66606
04/11/2025 42.00p 44.40p 41.69p 44.00p 40077
03/11/2025 43.00p 45.80p 42.00p 43.40p 64721
31/10/2025 43.00p 43.90p 42.38p 43.90p 11676
30/10/2025 43.00p 45.80p 42.20p 43.90p 46737
29/10/2025 43.00p 45.80p 42.67p 43.00p 60207
28/10/2025 43.20p 47.00p 43.00p 43.00p 79850
27/10/2025 44.00p 46.80p 44.00p 46.00p 200029
24/10/2025 44.00p 46.00p 43.20p 44.80p 232715
23/10/2025 41.40p 43.20p 40.20p 43.20p 199200
22/10/2025 43.00p 43.00p 38.00p 42.00p 371507
21/10/2025 42.00p 43.80p 41.50p 42.70p 88219
20/10/2025 43.80p 45.80p 42.14p 42.20p 97428
17/10/2025 44.60p 46.00p 43.69p 45.00p 56120
16/10/2025 44.80p 46.00p 44.60p 45.30p 9408
15/10/2025 44.80p 46.00p 45.10p 45.30p 310
14/10/2025 44.80p 46.80p 44.22p 45.00p 58970
13/10/2025 47.00p 47.60p 44.80p 47.00p 72866
10/10/2025 45.80p 47.60p 44.80p 46.20p 276
09/10/2025 45.80p 47.60p 44.80p 46.80p 33184
08/10/2025 46.00p 48.00p 45.00p 47.80p 82156
07/10/2025 47.20p 49.00p 47.15p 47.60p 115235
06/10/2025 48.80p 49.20p 47.33p 49.20p 69713
03/10/2025 48.80p 48.80p 47.25p 48.80p 189463
02/10/2025 47.20p 48.80p 45.80p 47.20p 67794
01/10/2025 46.20p 47.90p 45.60p 47.40p 103033
30/09/2025 48.80p 48.80p 45.82p 47.40p 72851
29/09/2025 50.00p 51.00p 46.56p 47.40p 237999
26/09/2025 50.50p 51.50p 50.00p 51.00p 171286
25/09/2025 52.00p 52.00p 50.50p 52.00p 63703
24/09/2025 52.00p 52.00p 50.40p 52.00p 46828
23/09/2025 49.20p 50.50p 49.20p 50.50p 32365
22/09/2025 50.50p 52.00p 49.20p 50.50p 25420
19/09/2025 49.40p 52.00p 48.20p 52.00p 261147
18/09/2025 48.00p 48.95p 48.00p 48.20p 95479
17/09/2025 48.00p 49.30p 48.00p 48.70p 58767
16/09/2025 48.00p 48.20p 48.00p 48.70p 80025
15/09/2025 48.00p 49.40p 47.44p 48.20p 29436
12/09/2025 48.00p 49.20p 46.64p 48.30p 99301
11/09/2025 48.60p 48.60p 48.50p 48.70p 40275
10/09/2025 48.60p 48.89p 48.08p 48.50p 20159
09/09/2025 48.60p 52.00p 46.72p 48.80p 404675
08/09/2025 51.00p 53.00p 48.17p 51.25p 409419
05/09/2025 53.00p 54.50p 51.50p 53.00p 159507
04/09/2025 55.50p 56.00p 52.00p 53.75p 120470
03/09/2025 55.50p 58.00p 52.50p 56.00p 406372
02/09/2025 51.50p 57.00p 51.00p 53.75p 660776
01/09/2025 45.00p 51.78p 44.92p 50.50p 704820
29/08/2025 44.00p 44.80p 42.33p 43.90p 94652
28/08/2025 44.60p 46.80p 41.67p 43.40p 327551
27/08/2025 46.60p 46.80p 42.20p 45.80p 284462
26/08/2025 48.00p 48.44p 45.01p 46.10p 135051
22/08/2025 47.40p 48.60p 45.20p 48.00p 64017
21/08/2025 47.00p 48.80p 46.00p 47.10p 128286
20/08/2025 47.00p 47.80p 46.00p 46.90p 146333
19/08/2025 48.40p 51.50p 47.00p 47.00p 175253
18/08/2025 51.50p 53.50p 48.67p 49.10p 217985
15/08/2025 52.50p 55.00p 52.00p 52.75p 96307
14/08/2025 52.00p 54.50p 52.00p 53.25p 83345
13/08/2025 52.50p 52.79p 50.78p 52.75p 180667
12/08/2025 48.20p 52.08p 46.93p 51.50p 361268
11/08/2025 49.00p 51.50p 45.40p 48.50p 684717
08/08/2025 50.00p 53.00p 44.26p 50.35p 775685
07/08/2025 51.00p 54.76p 48.00p 50.50p 397095
06/08/2025 56.50p 57.00p 49.41p 54.00p 257300
05/08/2025 61.00p 61.00p 56.89p 57.00p 66337
04/08/2025 58.00p 61.00p 58.00p 59.50p 85025
01/08/2025 58.00p 61.50p 57.50p 58.00p 93084
31/07/2025 60.00p 61.50p 58.17p 58.50p 82773
30/07/2025 58.00p 62.00p 57.50p 58.50p 121464
29/07/2025 58.50p 61.60p 59.50p 60.50p 66516
28/07/2025 58.50p 62.50p 55.00p 61.00p 270179
25/07/2025 57.50p 56.75p 54.92p 55.75p 144812
24/07/2025 57.50p 60.06p 54.91p 55.75p 167531
23/07/2025 62.50p 65.35p 57.50p 59.00p 352703
22/07/2025 56.00p 65.35p 53.00p 62.50p 843839
21/07/2025 59.00p 62.50p 57.52p 58.50p 396298
18/07/2025 58.00p 62.00p 57.00p 58.50p 250366
17/07/2025 61.00p 63.00p 56.00p 56.75p 507833
16/07/2025 59.50p 60.50p 58.00p 58.75p 49508
15/07/2025 58.00p 59.50p 56.50p 58.25p 158190
14/07/2025 57.50p 60.50p 56.50p 58.25p 94209
11/07/2025 58.50p 60.47p 57.50p 59.25p 277233
10/07/2025 60.50p 61.00p 57.50p 58.75p 37871
09/07/2025 59.00p 60.50p 57.50p 60.00p 107061
08/07/2025 60.00p 60.30p 59.00p 59.75p 105238
07/07/2025 57.00p 59.22p 57.00p 57.50p 68438
04/07/2025 54.50p 59.00p 56.50p 58.00p 38510
03/07/2025 54.50p 59.00p 53.50p 58.50p 141341
02/07/2025 58.50p 61.00p 53.00p 53.50p 291701
01/07/2025 60.50p 61.00p 58.70p 59.75p 116303
30/06/2025 58.00p 61.00p 54.00p 59.00p 278307
27/06/2025 59.00p 62.50p 50.35p 54.50p 1132966
26/06/2025 60.50p 61.00p 59.50p 61.00p 38149
25/06/2025 61.50p 62.00p 59.50p 62.00p 128711
24/06/2025 65.00p 67.50p 58.50p 59.00p 610160
23/06/2025 60.00p 64.50p 58.00p 62.50p 510391
20/06/2025 58.00p 60.50p 57.50p 60.50p 378895
19/06/2025 55.00p 61.00p 58.75p 59.50p 355057
18/06/2025 55.00p 61.50p 53.50p 57.50p 736021
17/06/2025 50.00p 57.00p 50.00p 54.75p 732687
16/06/2025 45.40p 52.00p 43.40p 50.25p 378332
13/06/2025 46.00p 46.80p 44.50p 45.60p 116145
12/06/2025 44.60p 46.00p 43.00p 44.70p 107760
11/06/2025 42.60p 44.60p 42.00p 44.00p 186650
10/06/2025 42.40p 44.60p 42.40p 43.60p 45583
09/06/2025 42.00p 44.80p 42.00p 42.00p 137508
06/06/2025 43.00p 44.80p 42.00p 42.80p 298362
05/06/2025 43.00p 45.00p 41.20p 42.00p 302484
04/06/2025 48.40p 48.40p 44.00p 44.40p 353594
03/06/2025 48.40p 49.80p 47.00p 47.00p 118166
02/06/2025 45.80p 50.50p 44.80p 47.60p 509378
30/05/2025 45.80p 46.60p 45.00p 45.80p 70252
29/05/2025 44.00p 45.60p 43.60p 45.10p 213736
28/05/2025 43.40p 45.20p 42.80p 44.20p 292736
27/05/2025 40.00p 46.00p 39.00p 42.30p 1360378
23/05/2025 38.60p 40.00p 37.00p 38.60p 676244
22/05/2025 31.20p 40.00p 31.20p 37.00p 1933528
21/05/2025 30.20p 31.00p 29.00p 30.40p 96247
20/05/2025 30.00p 30.80p 29.00p 29.50p 137743
19/05/2025 28.20p 31.00p 28.00p 30.00p 1270179
16/05/2025 26.40p 28.00p 26.40p 27.30p 112605
15/05/2025 27.80p 27.49p 26.87p 27.00p 75000
14/05/2025 27.80p 27.80p 26.40p 27.10p 39010
13/05/2025 26.80p 27.80p 26.40p 27.10p 5269
12/05/2025 26.80p 27.80p 26.40p 27.10p 84657
09/05/2025 26.80p 26.99p 26.30p 26.70p 53159
08/05/2025 26.80p 27.80p 26.20p 26.70p 43481
07/05/2025 26.00p 29.00p 26.00p 27.10p 355900
06/05/2025 25.60p 27.00p 25.00p 26.90p 315333
02/05/2025 24.60p 24.90p 24.80p 24.90p 0
01/05/2025 24.60p 25.40p 24.50p 24.80p 217666
30/04/2025 24.40p 26.00p 24.00p 25.40p 357620
29/04/2025 24.00p 25.40p 22.20p 25.40p 220724
28/04/2025 21.40p 22.80p 21.40p 22.40p 161173
25/04/2025 21.20p 22.20p 20.60p 22.20p 94082
24/04/2025 21.20p 21.40p 20.60p 20.90p 122832
23/04/2025 20.80p 21.00p 19.89p 20.70p 84111
22/04/2025 20.60p 20.40p 19.50p 20.40p 1117
17/04/2025 20.60p 20.38p 20.00p 20.15p 20490
16/04/2025 20.60p 21.00p 19.57p 20.15p 10073
15/04/2025 20.60p 21.00p 19.40p 20.15p 10043
14/04/2025 20.60p 20.38p 20.15p 20.15p 15000
11/04/2025 20.60p 20.80p 20.15p 20.15p 5
10/04/2025 20.60p 20.60p 20.00p 20.15p 405628
09/04/2025 19.90p 20.80p 19.80p 20.10p 118841
08/04/2025 18.00p 19.90p 18.00p 19.70p 6320
07/04/2025 19.00p 19.80p 18.40p 19.40p 54039
04/04/2025 18.40p 19.15p 18.40p 19.15p 210993
03/04/2025 18.40p 19.90p 18.40p 19.10p 21281
02/04/2025 18.00p 19.10p 18.00p 19.10p 38381
01/04/2025 18.40p 19.54p 17.13p 19.20p 411053
31/03/2025 18.50p 18.50p 18.00p 18.22p 292875
28/03/2025 18.50p 19.23p 18.50p 19.23p 93348
27/03/2025 18.55p 19.53p 18.55p 18.73p 100386
26/03/2025 19.15p 19.17p 18.78p 19.05p 123790
25/03/2025 19.15p 19.55p 19.55p 19.55p 0
24/03/2025 19.15p 20.00p 19.15p 19.55p 4530
21/03/2025 19.15p 19.53p 19.48p 19.48p 0
20/03/2025 19.15p 19.53p 19.10p 19.53p 20942
19/03/2025 19.15p 19.95p 19.43p 19.43p 251
18/03/2025 19.15p 19.40p 19.10p 19.28p 39569
17/03/2025 19.70p 20.00p 19.58p 19.58p 27429
14/03/2025 19.65p 19.40p 19.10p 19.40p 41766
13/03/2025 19.65p 19.65p 18.85p 19.10p 75257

*Close Price adjusted for both dividends and splits