TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/08/2022 34.60p 36.00p 33.34p 34.00p 664133
09/08/2022 34.10p 35.90p 33.30p 35.50p 885055
08/08/2022 35.00p 37.90p 29.10p 34.10p 4911204
05/08/2022 47.10p 48.18p 46.00p 46.50p 138218
04/08/2022 47.50p 49.77p 47.00p 47.75p 484897
03/08/2022 45.10p 47.90p 45.10p 47.00p 529078
02/08/2022 47.10p 47.66p 45.10p 46.25p 133746
01/08/2022 45.90p 49.28p 47.00p 47.50p 229486
29/07/2022 45.90p 49.90p 45.17p 49.00p 652821
28/07/2022 44.00p 45.90p 43.10p 44.50p 87164
27/07/2022 46.40p 47.61p 44.64p 45.00p 474956
26/07/2022 47.00p 48.00p 46.10p 46.60p 487526
25/07/2022 43.50p 47.00p 43.40p 46.50p 921247
22/07/2022 44.00p 45.39p 42.32p 43.80p 2473281
21/07/2022 39.70p 43.90p 39.70p 42.95p 2580775
20/07/2022 40.60p 41.80p 39.90p 39.90p 518646
19/07/2022 41.80p 41.90p 39.99p 40.95p 1263707
18/07/2022 40.40p 40.90p 39.75p 39.75p 131039
15/07/2022 41.90p 41.90p 40.13p 40.20p 30946
14/07/2022 42.00p 42.00p 40.00p 40.00p 288569
13/07/2022 40.80p 42.11p 39.32p 39.50p 324953
12/07/2022 42.00p 42.60p 40.68p 41.70p 88774
11/07/2022 42.90p 43.30p 42.10p 42.70p 87631
08/07/2022 41.50p 43.02p 41.50p 42.50p 373491
07/07/2022 42.90p 43.00p 41.66p 42.15p 206093
06/07/2022 40.40p 42.90p 40.10p 41.00p 76933
05/07/2022 42.70p 42.70p 41.30p 41.30p 1474
04/07/2022 42.60p 42.90p 40.51p 41.50p 122763
01/07/2022 42.00p 42.90p 40.10p 41.50p 412918
30/06/2022 43.00p 43.18p 42.24p 42.50p 72992
29/06/2022 43.60p 44.47p 42.90p 43.00p 163143
28/06/2022 43.30p 45.50p 43.19p 44.75p 234755
27/06/2022 44.10p 46.20p 43.00p 44.50p 427343
24/06/2022 45.10p 47.00p 45.10p 45.90p 103511
23/06/2022 46.30p 47.90p 46.00p 46.00p 222002
22/06/2022 48.00p 47.67p 47.11p 47.50p 147851
21/06/2022 48.00p 49.00p 48.00p 48.00p 52667
20/06/2022 47.80p 50.64p 47.40p 48.50p 678594
17/06/2022 45.00p 47.50p 43.55p 46.20p 334082
16/06/2022 46.70p 46.78p 42.27p 44.50p 637279
15/06/2022 47.30p 47.90p 46.76p 47.05p 123865
14/06/2022 47.20p 49.50p 46.60p 47.40p 318726
13/06/2022 49.70p 50.50p 46.90p 46.90p 421105
10/06/2022 51.00p 51.20p 50.40p 50.40p 61081
09/06/2022 51.00p 53.25p 51.00p 51.00p 135577
08/06/2022 52.00p 52.90p 51.50p 52.00p 137271
07/06/2022 54.00p 54.26p 52.60p 52.60p 138549
06/06/2022 53.40p 55.00p 53.30p 54.50p 401781
03/06/2022 52.00p 54.35p 52.00p 54.00p 199965
02/06/2022 52.00p 54.35p 52.00p 54.00p 199965
01/06/2022 52.00p 54.35p 52.00p 54.00p 199965
31/05/2022 52.00p 53.40p 52.00p 52.70p 89675
27/05/2022 52.20p 53.40p 52.20p 52.40p 192089
26/05/2022 53.00p 53.00p 52.12p 52.20p 223986
25/05/2022 53.00p 55.00p 51.57p 52.90p 317352
24/05/2022 55.40p 55.00p 53.50p 53.50p 253230
23/05/2022 55.40p 56.60p 54.51p 55.00p 1151585
20/05/2022 53.40p 58.56p 53.00p 55.00p 1652915
19/05/2022 49.90p 50.92p 49.00p 50.25p 280542
18/05/2022 49.10p 51.68p 47.10p 50.00p 992758
17/05/2022 50.60p 51.70p 49.44p 50.40p 440748
16/05/2022 51.20p 52.00p 50.00p 51.80p 135530
13/05/2022 52.60p 52.80p 50.00p 51.50p 722677
12/05/2022 51.00p 52.73p 50.20p 52.60p 256897
11/05/2022 52.40p 53.60p 51.72p 52.30p 678759
10/05/2022 53.00p 54.13p 51.94p 53.80p 467922
09/05/2022 56.00p 56.60p 53.75p 54.50p 169029
06/05/2022 57.40p 57.40p 56.20p 56.80p 114606
05/05/2022 56.00p 58.54p 56.00p 58.00p 178480
04/05/2022 58.20p 59.80p 56.20p 58.00p 2339969
03/05/2022 56.00p 59.00p 56.00p 58.20p 171255
02/05/2022 57.60p 57.80p 56.54p 56.90p 121853
29/04/2022 57.60p 57.80p 56.54p 56.90p 121853
28/04/2022 56.00p 57.36p 56.00p 56.50p 1498199
27/04/2022 56.00p 57.40p 54.20p 56.20p 282896
26/04/2022 57.00p 57.80p 55.00p 55.00p 46086
25/04/2022 56.80p 57.39p 55.20p 56.00p 108765
22/04/2022 58.00p 58.89p 57.10p 57.80p 222191
21/04/2022 55.40p 58.36p 54.80p 57.10p 236931
20/04/2022 54.20p 55.21p 54.68p 54.70p 15347
19/04/2022 54.20p 55.60p 54.19p 54.70p 56429
18/04/2022 54.20p 55.58p 54.20p 54.20p 145407
15/04/2022 54.20p 55.58p 54.20p 54.20p 145407
14/04/2022 54.20p 55.58p 54.20p 54.20p 145407
13/04/2022 55.80p 55.80p 54.29p 54.90p 69898
12/04/2022 55.80p 56.00p 54.04p 54.40p 27136
11/04/2022 54.00p 55.80p 53.60p 55.80p 347280
08/04/2022 52.00p 54.88p 52.00p 54.00p 327560
07/04/2022 52.00p 52.80p 51.40p 52.00p 24002
06/04/2022 52.80p 52.80p 52.00p 52.40p 44747
05/04/2022 49.40p 53.50p 46.70p 53.50p 392614
04/04/2022 52.40p 53.00p 51.45p 52.60p 133971
01/04/2022 51.00p 52.80p 50.70p 50.70p 59674
31/03/2022 51.00p 52.40p 50.60p 50.60p 44972
30/03/2022 50.20p 52.04p 50.20p 51.30p 27041
29/03/2022 50.20p 52.80p 50.15p 52.50p 13336
28/03/2022 50.40p 51.94p 50.40p 51.00p 55631
25/03/2022 52.00p 53.80p 50.17p 51.40p 92243
24/03/2022 53.00p 54.60p 52.00p 53.00p 77087
23/03/2022 53.00p 54.80p 52.76p 53.90p 76123
22/03/2022 52.00p 53.30p 51.35p 53.00p 300659
21/03/2022 49.00p 53.00p 48.29p 53.00p 280926
18/03/2022 49.00p 49.00p 48.00p 48.50p 31795

*Close Price adjusted for both dividends and splits