TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
17/03/2022 48.10p 50.00p 48.00p 48.60p 97199
16/03/2022 48.10p 50.20p 48.07p 49.30p 199713
15/03/2022 49.00p 50.60p 48.18p 50.00p 52948
14/03/2022 51.00p 51.80p 49.50p 50.50p 110966
11/03/2022 51.60p 52.40p 49.31p 50.50p 142654
10/03/2022 50.00p 51.70p 50.00p 51.70p 56245
09/03/2022 51.00p 51.70p 49.70p 50.00p 239511
08/03/2022 47.40p 50.80p 47.40p 49.35p 155443
07/03/2022 49.00p 49.80p 47.27p 48.75p 467180
04/03/2022 54.20p 55.02p 47.10p 51.00p 1461184
03/03/2022 57.40p 59.70p 54.00p 55.50p 506277
02/03/2022 57.20p 59.80p 57.00p 58.80p 88377
01/03/2022 60.60p 62.00p 55.60p 58.80p 259170
28/02/2022 60.80p 62.40p 58.96p 60.10p 179220
25/02/2022 61.00p 62.10p 59.49p 62.10p 79558
24/02/2022 61.20p 62.80p 59.00p 59.00p 439515
23/02/2022 66.80p 66.80p 62.20p 63.60p 169992
22/02/2022 62.00p 66.24p 59.20p 63.90p 1148552
21/02/2022 65.00p 67.67p 61.60p 62.40p 590806
18/02/2022 66.40p 68.20p 65.20p 65.80p 212296
17/02/2022 69.00p 69.00p 66.20p 68.00p 535872
16/02/2022 68.80p 68.80p 66.20p 68.80p 149117
15/02/2022 65.20p 68.40p 65.20p 67.80p 91610
14/02/2022 67.20p 68.00p 65.00p 66.40p 312912
11/02/2022 67.40p 69.00p 67.00p 68.30p 100797
10/02/2022 68.00p 69.20p 67.60p 68.60p 370094
09/02/2022 66.20p 69.30p 65.20p 67.40p 1307979
08/02/2022 64.00p 65.20p 63.40p 65.20p 98950
07/02/2022 64.00p 66.01p 63.80p 65.00p 248635
04/02/2022 65.20p 65.70p 63.00p 63.00p 173466
03/02/2022 63.60p 67.00p 61.80p 63.60p 589434
02/02/2022 62.60p 63.54p 61.90p 61.90p 232797
01/02/2022 62.20p 63.57p 61.00p 63.00p 572819
31/01/2022 64.60p 64.60p 62.20p 62.80p 54288
28/01/2022 65.00p 65.50p 62.60p 63.30p 170182
27/01/2022 65.00p 68.00p 65.00p 65.00p 587201
26/01/2022 65.40p 68.25p 65.00p 65.00p 736317
25/01/2022 63.00p 66.00p 63.00p 65.20p 381626
24/01/2022 65.00p 67.00p 62.20p 63.00p 974988
21/01/2022 62.60p 67.50p 60.62p 65.00p 2222790
20/01/2022 56.00p 58.00p 55.00p 56.50p 147837
19/01/2022 56.00p 57.80p 54.83p 55.20p 145166
18/01/2022 55.80p 57.00p 54.87p 55.50p 227431
17/01/2022 54.80p 56.80p 54.10p 54.10p 141757
14/01/2022 54.00p 55.80p 53.58p 53.60p 97234
13/01/2022 55.00p 57.80p 53.60p 53.90p 227938
12/01/2022 57.80p 58.00p 55.64p 56.00p 165348
10/01/2022 53.80p 57.80p 54.80p 55.00p 60819
07/01/2022 53.80p 57.01p 52.84p 55.60p 274521
06/01/2022 54.00p 54.00p 52.90p 53.10p 42908
05/01/2022 55.00p 55.00p 52.20p 54.40p 102059
04/01/2022 54.80p 55.00p 53.60p 53.80p 186673
03/01/2022 55.00p 54.20p 53.60p 54.20p 0
31/12/2021 55.00p 54.20p 53.60p 54.20p 0
30/12/2021 55.00p 55.00p 52.15p 53.60p 390759
29/12/2021 50.00p 54.00p 50.00p 53.50p 257731
28/12/2021 50.80p 51.80p 50.45p 50.45p 16770
27/12/2021 50.80p 51.80p 50.45p 50.45p 16770
24/12/2021 50.80p 51.80p 50.45p 50.45p 16770
23/12/2021 50.80p 51.80p 50.76p 51.40p 93283
22/12/2021 50.40p 51.40p 48.70p 50.60p 116791
21/12/2021 49.50p 50.75p 49.40p 50.75p 101959
20/12/2021 49.00p 50.80p 48.20p 49.40p 232563
17/12/2021 48.50p 49.98p 48.00p 49.80p 145586
16/12/2021 49.50p 51.02p 48.50p 49.70p 150121
15/12/2021 53.80p 53.80p 49.93p 50.30p 453386
14/12/2021 55.20p 55.20p 53.70p 53.70p 45377
13/12/2021 55.20p 55.20p 53.20p 54.40p 181304
10/12/2021 56.00p 56.10p 54.08p 56.10p 185187
09/12/2021 56.00p 56.80p 55.40p 56.00p 27111
08/12/2021 55.40p 56.00p 54.00p 55.30p 254962
07/12/2021 53.20p 55.80p 52.50p 54.80p 258529
06/12/2021 51.60p 53.80p 51.20p 52.80p 121876
03/12/2021 53.40p 54.80p 51.60p 51.60p 50902
02/12/2021 53.00p 54.40p 53.00p 53.10p 63527
01/12/2021 53.00p 54.80p 52.20p 53.80p 6929
30/11/2021 53.00p 53.00p 51.80p 51.80p 80165
29/11/2021 53.00p 54.80p 51.92p 52.40p 92914
26/11/2021 55.20p 55.26p 51.78p 52.10p 244081
25/11/2021 56.00p 56.80p 55.20p 55.60p 33030
24/11/2021 56.60p 56.60p 56.05p 56.30p 18439
23/11/2021 59.00p 59.00p 56.50p 56.50p 158959
22/11/2021 57.20p 58.80p 56.00p 56.70p 77800
19/11/2021 58.20p 59.00p 56.00p 57.10p 286938
18/11/2021 60.60p 62.00p 58.20p 59.00p 133847
17/11/2021 59.60p 62.00p 59.38p 59.50p 78752
16/11/2021 62.00p 62.38p 60.00p 60.00p 342359
15/11/2021 59.40p 63.20p 58.20p 61.00p 910811
12/11/2021 57.00p 59.81p 51.98p 57.10p 1328866
11/11/2021 56.20p 59.97p 55.65p 57.00p 392232
10/11/2021 55.20p 60.00p 55.00p 58.00p 808779
09/11/2021 55.00p 55.00p 53.00p 54.50p 812782
08/11/2021 56.60p 57.29p 54.17p 54.60p 333312
05/11/2021 54.20p 58.80p 53.84p 57.60p 501623
04/11/2021 53.20p 55.24p 53.20p 55.00p 77473
03/11/2021 51.00p 56.00p 50.20p 54.80p 1993815
02/11/2021 50.00p 51.50p 50.00p 50.40p 819777

*Close Price adjusted for both dividends and splits