TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/05/2023 35.00p 36.00p 34.30p 34.65p 369949
25/05/2023 35.00p 36.00p 34.10p 34.55p 178715
24/05/2023 35.10p 36.00p 34.58p 35.00p 153960
23/05/2023 34.90p 36.00p 34.00p 36.00p 728032
22/05/2023 34.10p 35.50p 34.10p 35.00p 200434
19/05/2023 37.00p 37.00p 34.00p 34.90p 545595
18/05/2023 31.00p 36.40p 29.75p 36.30p 3010452
17/05/2023 29.10p 29.90p 29.00p 29.65p 217330
16/05/2023 29.20p 30.00p 28.50p 28.90p 333738
15/05/2023 29.90p 29.40p 29.04p 29.20p 10246
12/05/2023 29.90p 30.10p 29.00p 29.00p 408210
11/05/2023 28.80p 29.90p 28.52p 29.00p 107823
10/05/2023 29.50p 30.40p 28.38p 29.60p 578781
09/05/2023 30.30p 31.90p 29.31p 29.50p 123853
05/05/2023 31.00p 32.00p 29.59p 30.90p 211859
04/05/2023 30.00p 31.90p 29.49p 30.85p 59770
03/05/2023 30.90p 30.90p 29.65p 29.65p 111343
02/05/2023 31.00p 31.25p 30.50p 30.90p 99227
28/04/2023 31.50p 31.90p 31.00p 31.45p 21717
27/04/2023 31.50p 31.90p 31.23p 31.45p 7841
26/04/2023 31.50p 31.62p 31.45p 31.45p 2000
25/04/2023 31.50p 32.00p 31.00p 31.50p 50052
24/04/2023 31.80p 31.70p 31.12p 31.50p 32000
21/04/2023 31.80p 32.00p 31.00p 31.50p 57592
20/04/2023 31.40p 32.00p 31.26p 32.00p 24637
19/04/2023 31.50p 32.00p 30.10p 32.00p 8126
18/04/2023 31.20p 32.00p 31.20p 31.50p 53456
17/04/2023 31.00p 31.90p 30.10p 31.45p 10247
14/04/2023 31.00p 32.00p 29.98p 30.70p 21017
13/04/2023 31.00p 31.11p 29.60p 30.15p 133069
12/04/2023 31.00p 32.00p 31.00p 31.55p 89157
11/04/2023 31.90p 32.00p 31.10p 31.65p 96980
06/04/2023 32.00p 32.66p 32.00p 32.55p 100620
05/04/2023 32.20p 32.90p 31.10p 32.45p 30532
04/04/2023 32.20p 33.00p 32.55p 32.55p 0
03/04/2023 32.20p 33.00p 32.00p 33.00p 11565
31/03/2023 32.90p 33.00p 31.80p 33.00p 85206
30/03/2023 31.90p 32.40p 31.90p 31.90p 70141
29/03/2023 31.90p 33.00p 30.22p 32.05p 136242
28/03/2023 28.50p 31.00p 27.90p 30.80p 878973
27/03/2023 28.40p 28.50p 27.54p 28.50p 1332240
24/03/2023 27.60p 28.40p 27.50p 28.00p 83070
23/03/2023 28.00p 28.11p 27.10p 27.70p 152416
22/03/2023 28.00p 28.27p 27.53p 28.20p 299046
21/03/2023 28.40p 28.40p 28.04p 28.40p 211155
20/03/2023 28.00p 29.00p 27.90p 28.40p 344260
17/03/2023 29.00p 29.00p 28.00p 29.00p 188084
16/03/2023 28.90p 29.90p 28.80p 29.40p 30926
15/03/2023 28.90p 30.80p 28.50p 29.40p 87398
14/03/2023 29.00p 30.00p 28.00p 29.00p 261375
13/03/2023 28.50p 29.90p 28.46p 29.40p 79636
10/03/2023 30.00p 30.40p 28.83p 29.20p 69632
09/03/2023 30.00p 30.00p 28.70p 29.50p 121518
08/03/2023 30.00p 30.90p 28.60p 29.60p 996360
07/03/2023 31.40p 32.90p 31.00p 31.55p 19492
06/03/2023 31.40p 33.00p 30.48p 32.00p 201637
03/03/2023 31.00p 32.00p 30.10p 32.00p 97090
02/03/2023 31.00p 32.00p 30.98p 31.35p 24922
01/03/2023 31.00p 31.90p 31.00p 31.45p 23002
28/02/2023 31.50p 31.90p 31.00p 31.50p 73526
27/02/2023 31.00p 33.00p 31.00p 31.70p 42459
24/02/2023 31.00p 32.90p 30.10p 31.50p 64018
23/02/2023 32.90p 32.90p 31.50p 32.80p 70587
22/02/2023 31.30p 32.40p 31.30p 32.00p 41780
21/02/2023 31.50p 32.40p 31.00p 32.00p 59598
20/02/2023 31.50p 32.90p 30.90p 32.00p 140317
17/02/2023 31.50p 32.80p 30.92p 31.40p 11469
16/02/2023 31.50p 31.90p 30.00p 30.50p 82564
15/02/2023 32.80p 32.80p 31.10p 31.50p 62204
14/02/2023 32.90p 33.00p 31.27p 33.00p 43899
13/02/2023 32.90p 32.90p 31.30p 32.10p 104957
10/02/2023 32.00p 33.00p 31.00p 32.00p 464228
09/02/2023 33.50p 33.90p 32.10p 33.50p 62775
08/02/2023 32.00p 34.00p 32.00p 34.00p 115060
07/02/2023 33.00p 33.90p 32.31p 33.00p 144810
06/02/2023 32.70p 33.93p 32.70p 33.30p 234357
03/02/2023 33.10p 34.00p 31.94p 33.30p 695687
02/02/2023 31.60p 34.00p 31.60p 34.00p 558579
01/02/2023 32.50p 33.90p 30.00p 32.00p 922142
31/01/2023 32.80p 33.90p 32.50p 33.00p 295285
30/01/2023 33.00p 34.20p 32.80p 33.10p 267152
27/01/2023 33.60p 34.80p 33.10p 34.00p 82027
26/01/2023 34.90p 34.90p 33.20p 34.30p 70364
25/01/2023 33.10p 35.00p 33.00p 33.30p 237739
24/01/2023 34.30p 34.90p 32.76p 33.20p 573985
23/01/2023 33.80p 35.01p 33.00p 34.30p 766211
20/01/2023 38.00p 38.00p 33.03p 34.20p 4698129
19/01/2023 45.50p 45.90p 42.50p 43.20p 792520
18/01/2023 45.00p 47.00p 45.00p 46.20p 242275
17/01/2023 45.30p 46.23p 45.00p 46.20p 166045
16/01/2023 46.00p 47.00p 45.50p 46.50p 436905
13/01/2023 47.00p 48.40p 46.37p 47.45p 541506
12/01/2023 44.60p 46.67p 43.10p 46.60p 3371274
11/01/2023 44.00p 45.00p 43.23p 44.50p 396687
10/01/2023 42.00p 44.00p 40.50p 44.00p 908210
09/01/2023 39.80p 44.00p 37.10p 40.00p 1407770
06/01/2023 36.80p 40.56p 35.10p 39.00p 1657624
05/01/2023 36.10p 36.82p 35.10p 36.00p 2406688
04/01/2023 34.20p 36.00p 34.20p 35.50p 773861
03/01/2023 35.10p 35.90p 34.10p 35.05p 377915
30/12/2022 36.80p 35.50p 34.90p 34.90p 74795
29/12/2022 36.80p 36.80p 34.10p 35.45p 322788
28/12/2022 34.00p 35.90p 34.00p 35.80p 467445
23/12/2022 35.90p 36.00p 34.70p 35.00p 789253
22/12/2022 35.90p 36.52p 34.00p 34.10p 346458
21/12/2022 34.50p 35.50p 34.00p 34.20p 350554
20/12/2022 34.10p 35.90p 34.00p 34.10p 81176
19/12/2022 35.50p 35.80p 34.00p 34.40p 255740
16/12/2022 35.70p 35.80p 35.00p 35.50p 55425
15/12/2022 35.20p 36.00p 34.40p 34.40p 102081
14/12/2022 35.30p 36.64p 35.20p 36.00p 296051
13/12/2022 35.00p 36.34p 35.20p 35.60p 145351
12/12/2022 35.00p 36.48p 35.20p 35.85p 9745
09/12/2022 35.00p 36.10p 35.00p 35.40p 85256
08/12/2022 35.30p 37.00p 35.10p 35.85p 110113
07/12/2022 35.30p 36.82p 34.82p 36.50p 256308
06/12/2022 35.40p 35.89p 34.10p 34.75p 260127
05/12/2022 35.20p 36.00p 34.10p 35.20p 331219
02/12/2022 35.00p 35.00p 34.79p 35.00p 299347
01/12/2022 34.00p 35.00p 33.10p 34.00p 50241
30/11/2022 35.00p 35.00p 33.10p 35.00p 176891
29/11/2022 34.60p 35.00p 33.40p 35.00p 154131
28/11/2022 34.90p 35.00p 34.00p 35.00p 1980359
25/11/2022 34.00p 35.00p 33.50p 34.50p 540834
24/11/2022 33.80p 34.86p 33.10p 33.80p 456746
23/11/2022 32.90p 34.00p 32.32p 33.25p 396943
22/11/2022 32.00p 33.90p 32.45p 32.50p 214223
21/11/2022 32.00p 33.58p 31.28p 33.50p 467481
18/11/2022 34.00p 35.00p 31.52p 32.00p 540759
17/11/2022 33.00p 34.00p 32.10p 32.50p 120504
16/11/2022 31.60p 33.00p 31.20p 32.30p 637325
15/11/2022 32.10p 32.80p 31.13p 31.70p 657807
14/11/2022 32.90p 33.00p 32.10p 32.30p 428471
11/11/2022 36.00p 36.00p 30.10p 32.60p 1364688
10/11/2022 35.70p 35.70p 32.35p 34.50p 673810
09/11/2022 33.50p 34.00p 33.40p 33.70p 78263
08/11/2022 34.00p 35.90p 33.25p 33.60p 415413
07/11/2022 35.90p 36.00p 33.72p 35.00p 303348
04/11/2022 35.90p 35.90p 33.75p 34.75p 227285
03/11/2022 35.60p 37.00p 34.20p 35.60p 309850
02/11/2022 37.40p 38.00p 36.10p 37.30p 4162127
01/11/2022 37.90p 37.90p 36.42p 37.50p 701665
31/10/2022 36.90p 37.90p 36.00p 36.55p 369315
28/10/2022 35.90p 38.00p 34.60p 36.50p 744505
27/10/2022 34.00p 36.45p 34.00p 34.70p 1329911
26/10/2022 33.60p 35.00p 33.60p 35.00p 149935
25/10/2022 34.10p 35.50p 32.50p 34.00p 1476332
24/10/2022 35.50p 36.00p 34.50p 35.00p 188557
21/10/2022 35.40p 35.47p 34.74p 34.95p 121394
20/10/2022 35.50p 35.50p 34.50p 35.00p 201805
19/10/2022 35.50p 37.00p 35.00p 35.25p 920632
18/10/2022 36.00p 36.00p 34.07p 35.10p 1886465
17/10/2022 34.50p 35.90p 34.00p 35.00p 785107
14/10/2022 34.50p 34.90p 34.00p 34.25p 32599
13/10/2022 34.00p 34.95p 34.00p 34.00p 33871
12/10/2022 35.20p 35.50p 34.11p 34.50p 161830
11/10/2022 35.20p 35.99p 34.87p 35.00p 708686
10/10/2022 35.10p 36.43p 34.10p 35.25p 107133
07/10/2022 35.10p 36.90p 35.10p 35.50p 1005814
06/10/2022 36.10p 37.00p 34.57p 36.00p 379518
05/10/2022 36.10p 37.90p 34.30p 34.50p 207251
04/10/2022 37.40p 37.50p 36.00p 36.75p 183705
03/10/2022 36.00p 37.40p 35.10p 36.70p 158554
30/09/2022 35.80p 37.00p 35.00p 36.00p 114699
29/09/2022 35.80p 36.70p 35.00p 35.75p 250054
28/09/2022 36.10p 37.11p 35.30p 37.00p 139424
27/09/2022 36.10p 37.90p 35.00p 36.95p 906462
26/09/2022 36.80p 38.50p 36.07p 37.35p 506774
23/09/2022 34.00p 44.00p 33.66p 37.75p 3959891
22/09/2022 28.90p 29.80p 28.00p 28.90p 55477
21/09/2022 28.90p 29.80p 28.00p 28.90p 19315
20/09/2022 29.90p 29.53p 28.75p 29.40p 97137
19/09/2022 29.90p 29.40p 28.10p 28.90p 58959
16/09/2022 29.90p 29.40p 28.10p 28.90p 58959
15/09/2022 29.90p 29.80p 28.90p 28.90p 63229
14/09/2022 29.90p 29.80p 28.90p 28.90p 72750
13/09/2022 29.90p 29.80p 28.90p 28.90p 14819
12/09/2022 29.90p 29.90p 28.60p 29.25p 359645
09/09/2022 28.90p 29.32p 28.00p 29.00p 116030
08/09/2022 28.00p 29.50p 28.00p 28.75p 237739
07/09/2022 28.00p 29.10p 27.60p 28.50p 146664
06/09/2022 29.40p 29.40p 27.50p 28.45p 32720
05/09/2022 28.60p 28.97p 27.76p 28.50p 219201
02/09/2022 28.50p 29.15p 28.50p 29.00p 55166
01/09/2022 28.50p 29.48p 28.50p 28.65p 300430
31/08/2022 28.50p 30.00p 28.10p 29.50p 226926
30/08/2022 28.30p 29.00p 28.10p 28.75p 370461
29/08/2022 28.50p 29.00p 27.80p 28.30p 282910
26/08/2022 28.50p 29.00p 27.80p 28.30p 282910
25/08/2022 27.90p 28.29p 27.07p 27.75p 517205
24/08/2022 27.60p 29.90p 26.10p 26.30p 427152
23/08/2022 28.10p 30.00p 27.53p 29.60p 212951
22/08/2022 28.50p 29.00p 28.00p 28.50p 1220322
19/08/2022 28.10p 29.00p 28.00p 28.00p 132925
18/08/2022 28.90p 30.00p 27.66p 30.00p 788028
17/08/2022 30.70p 31.07p 26.50p 28.00p 3024812
16/08/2022 31.30p 32.90p 30.50p 31.20p 243408
15/08/2022 32.80p 32.80p 30.30p 31.70p 754933
12/08/2022 35.00p 35.00p 31.05p 31.20p 1561932
11/08/2022 35.80p 35.80p 33.20p 35.80p 212873

*Close Price adjusted for both dividends and splits