TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/07/2023 32.00p 33.00p 31.83p 33.00p 90475
12/07/2023 32.00p 32.00p 30.44p 31.80p 505490
11/07/2023 29.90p 31.05p 30.52p 31.05p 43351
10/07/2023 29.90p 31.05p 30.31p 31.05p 36996
07/07/2023 29.90p 30.68p 28.72p 30.55p 250210
06/07/2023 29.00p 29.90p 28.86p 29.00p 95720
05/07/2023 29.50p 30.90p 29.10p 29.75p 268866
04/07/2023 29.50p 30.00p 29.50p 29.50p 96851
03/07/2023 30.00p 30.00p 29.70p 29.70p 69637
30/06/2023 29.80p 30.34p 29.50p 29.50p 27831
29/06/2023 29.90p 31.15p 29.60p 30.30p 278542
28/06/2023 30.30p 30.49p 29.70p 29.70p 210932
27/06/2023 31.60p 33.00p 30.20p 31.00p 283957
26/06/2023 31.00p 31.90p 31.00p 31.00p 26504
23/06/2023 32.10p 31.92p 30.30p 31.10p 2105203
22/06/2023 32.10p 32.70p 30.72p 31.60p 138749
21/06/2023 32.10p 32.00p 30.30p 31.10p 5220
20/06/2023 32.10p 32.90p 30.80p 30.80p 231863
19/06/2023 32.60p 33.00p 31.30p 32.15p 37
16/06/2023 32.60p 33.00p 31.60p 32.30p 31578
15/06/2023 32.60p 32.80p 30.37p 32.80p 283631
14/06/2023 31.20p 32.25p 30.66p 30.80p 276632
13/06/2023 32.60p 32.70p 31.70p 31.95p 7822
12/06/2023 32.60p 32.60p 31.30p 31.95p 11974
09/06/2023 32.60p 32.60p 31.95p 31.95p 18493
08/06/2023 32.60p 33.10p 32.10p 32.45p 25521
07/06/2023 32.60p 33.39p 32.50p 32.70p 202412
06/06/2023 35.00p 34.50p 33.46p 33.65p 122472
05/06/2023 35.00p 35.00p 33.78p 34.15p 16085
02/06/2023 34.00p 35.60p 33.10p 34.05p 11078
01/06/2023 34.00p 35.01p 33.90p 34.65p 21284
31/05/2023 34.00p 34.66p 33.66p 33.90p 53395
30/05/2023 35.00p 35.00p 34.00p 34.50p 8639
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

*Close Price adjusted for both dividends and splits