TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/07/2024 23.90p 24.90p 23.60p 24.25p 12554
26/07/2024 24.50p 24.45p 23.90p 24.45p 10534
25/07/2024 24.50p 25.40p 23.90p 23.90p 75461
24/07/2024 25.40p 25.20p 25.20p 25.20p 0
23/07/2024 25.40p 25.20p 24.67p 25.20p 769
22/07/2024 25.40p 25.60p 24.70p 24.70p 96532
19/07/2024 25.90p 26.00p 25.00p 25.35p 52980
18/07/2024 25.90p 25.90p 24.80p 25.45p 111247
17/07/2024 25.90p 25.45p 25.10p 25.45p 33831
16/07/2024 25.90p 25.90p 25.65p 25.65p 5
15/07/2024 25.90p 26.84p 24.90p 24.90p 365083
12/07/2024 25.40p 26.84p 25.09p 26.45p 286708
11/07/2024 25.40p 25.40p 25.00p 25.20p 35103
10/07/2024 24.60p 25.16p 24.24p 24.70p 396344
09/07/2024 24.60p 25.30p 24.60p 24.95p 46311
08/07/2024 24.10p 25.40p 24.10p 25.10p 49622
05/07/2024 24.90p 25.26p 24.51p 24.75p 41399
04/07/2024 24.90p 25.30p 24.35p 25.00p 329100
03/07/2024 24.00p 24.75p 24.19p 24.45p 71901
02/07/2024 24.00p 24.90p 23.00p 24.00p 459422
01/07/2024 22.50p 23.85p 22.50p 23.85p 351086
28/06/2024 24.50p 24.50p 23.11p 23.75p 84779
27/06/2024 24.50p 24.90p 23.82p 24.70p 146372
26/06/2024 23.10p 24.27p 22.50p 23.20p 176272
25/06/2024 23.10p 24.00p 23.10p 24.00p 1001
24/06/2024 23.80p 25.10p 23.30p 23.45p 100021
21/06/2024 23.70p 24.70p 23.70p 24.20p 41152
20/06/2024 23.70p 24.70p 22.84p 24.45p 154956
19/06/2024 23.70p 24.70p 24.26p 24.45p 150000
18/06/2024 23.70p 24.75p 23.70p 24.45p 26043
17/06/2024 24.10p 24.45p 24.26p 24.45p 12500
14/06/2024 24.10p 25.10p 23.80p 24.45p 42019
13/06/2024 24.90p 24.65p 24.65p 24.65p 0
12/06/2024 24.90p 25.20p 24.10p 24.65p 2164
11/06/2024 24.90p 25.04p 24.65p 24.65p 100000
10/06/2024 24.90p 24.65p 24.40p 24.65p 200000
07/06/2024 24.90p 24.65p 24.31p 24.65p 110000
06/06/2024 24.90p 25.04p 24.27p 24.65p 50338
05/06/2024 24.90p 24.65p 24.65p 24.65p 0
04/06/2024 24.90p 25.50p 24.00p 24.65p 47211
03/06/2024 24.40p 24.74p 24.45p 24.45p 468
31/05/2024 24.40p 24.90p 24.14p 24.45p 63605
30/05/2024 24.40p 24.90p 24.00p 24.55p 4017989
29/05/2024 25.00p 25.00p 24.40p 24.70p 2030
28/05/2024 25.00p 25.00p 24.65p 24.65p 5000
24/05/2024 25.00p 25.10p 24.40p 24.75p 27
23/05/2024 25.00p 25.90p 24.75p 24.75p 43624
22/05/2024 27.00p 25.90p 25.31p 25.50p 22729
21/05/2024 27.00p 27.00p 25.10p 26.00p 899266
20/05/2024 24.50p 25.80p 24.90p 25.80p 547
17/05/2024 24.50p 26.90p 24.20p 25.00p 99406
16/05/2024 26.90p 26.90p 25.00p 25.95p 4170
15/05/2024 25.60p 26.37p 25.36p 26.10p 34755
14/05/2024 25.60p 25.80p 25.55p 25.80p 0
13/05/2024 25.60p 26.90p 24.30p 25.55p 235207
10/05/2024 24.30p 25.85p 25.08p 25.85p 17632
09/05/2024 24.30p 26.35p 24.30p 25.60p 8286
08/05/2024 24.40p 25.70p 25.60p 25.60p 0
07/05/2024 24.40p 26.40p 24.30p 25.70p 497
03/05/2024 24.40p 27.00p 24.40p 24.40p 54245
02/05/2024 27.00p 27.00p 24.50p 24.50p 21784
01/05/2024 25.00p 25.75p 24.40p 25.75p 8
30/04/2024 25.00p 25.00p 24.30p 24.65p 31487
29/04/2024 25.60p 25.65p 24.20p 25.65p 181430
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

*Close Price adjusted for both dividends and splits