TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/01/2021 32.00p 39.80p 30.23p 35.50p 1308299
21/01/2021 32.00p 35.00p 31.00p 33.50p 243947
20/01/2021 33.00p 33.00p 31.96p 32.50p 90082
19/01/2021 31.00p 33.80p 30.20p 31.60p 118461
18/01/2021 31.00p 33.00p 30.68p 31.40p 229564
15/01/2021 30.80p 32.14p 31.34p 32.10p 201849
14/01/2021 30.80p 33.00p 30.80p 33.00p 137927
13/01/2021 30.60p 32.80p 30.60p 31.90p 25126
12/01/2021 32.80p 33.00p 30.28p 31.50p 58125
11/01/2021 33.00p 33.00p 29.03p 31.20p 397822
08/01/2021 34.60p 34.60p 31.00p 32.40p 124294
07/01/2021 32.20p 34.76p 29.83p 32.90p 360451
06/01/2021 33.40p 34.95p 32.34p 34.50p 41066
05/01/2021 33.40p 37.24p 30.23p 34.50p 382159
04/01/2021 33.00p 35.85p 30.60p 31.50p 252576
31/12/2020 33.20p 34.90p 33.60p 34.90p 3420
30/12/2020 33.20p 36.50p 33.60p 35.00p 81736
29/12/2020 33.20p 36.60p 33.00p 34.50p 279283
28/12/2020 32.40p 34.40p 32.40p 34.00p 147032
24/12/2020 32.40p 34.40p 32.40p 34.00p 147032
23/12/2020 34.00p 34.95p 31.03p 33.40p 390796
22/12/2020 34.00p 37.45p 31.20p 33.20p 492767
21/12/2020 33.20p 34.00p 30.10p 32.00p 902282
18/12/2020 36.20p 37.87p 34.55p 36.30p 424188
17/12/2020 38.00p 39.00p 36.00p 37.70p 97788
16/12/2020 36.20p 38.32p 34.20p 36.80p 340158
15/12/2020 34.80p 38.00p 32.88p 36.10p 659366
14/12/2020 33.00p 34.65p 32.00p 32.50p 371298
11/12/2020 32.20p 35.10p 32.20p 33.50p 153648
10/12/2020 34.00p 38.00p 31.20p 34.00p 483313
09/12/2020 35.00p 37.00p 34.25p 36.10p 243729
08/12/2020 28.20p 36.00p 28.20p 34.50p 734850
07/12/2020 30.20p 31.80p 29.80p 30.40p 122624
04/12/2020 30.20p 32.00p 29.12p 31.00p 259652
03/12/2020 29.00p 31.00p 28.80p 29.50p 126450
02/12/2020 29.00p 31.00p 28.82p 29.50p 292209
01/12/2020 29.00p 30.60p 27.20p 30.00p 500876
30/11/2020 28.00p 29.00p 26.15p 28.10p 166497
27/11/2020 28.00p 27.90p 26.15p 26.50p 47206
26/11/2020 28.00p 28.00p 26.10p 26.50p 395650
25/11/2020 28.80p 29.00p 27.60p 28.00p 116850
24/11/2020 29.00p 29.20p 27.67p 28.10p 341191
23/11/2020 27.80p 29.00p 25.50p 28.00p 554937
20/11/2020 24.20p 25.80p 23.80p 24.60p 133099
19/11/2020 25.00p 26.00p 24.00p 25.50p 213113
18/11/2020 26.00p 26.60p 24.49p 25.50p 690412
17/11/2020 29.00p 29.10p 26.14p 27.50p 252587
16/11/2020 30.00p 31.05p 27.88p 28.90p 849598
13/11/2020 24.00p 29.00p 23.18p 28.10p 828776
12/11/2020 24.60p 24.60p 22.40p 23.90p 198185
10/11/2020 22.80p 24.24p 22.02p 23.50p 532706
09/11/2020 22.80p 24.38p 21.65p 24.00p 386849
06/11/2020 21.60p 22.49p 20.00p 22.00p 322998
05/11/2020 18.50p 22.80p 17.60p 22.00p 2354273
04/11/2020 17.40p 17.40p 16.33p 16.80p 169688
03/11/2020 16.60p 16.85p 16.33p 16.85p 55150
02/11/2020 16.60p 17.24p 16.00p 16.85p 126220
30/10/2020 16.60p 17.50p 16.60p 17.50p 12529
29/10/2020 16.60p 17.55p 16.60p 17.55p 229484
28/10/2020 17.00p 17.70p 17.00p 17.00p 232304
27/10/2020 17.50p 17.84p 17.00p 17.70p 525545
26/10/2020 17.60p 17.90p 17.60p 17.80p 133731
23/10/2020 18.20p 18.49p 18.00p 18.25p 123496
22/10/2020 18.50p 18.86p 18.50p 18.60p 39297
21/10/2020 18.60p 19.45p 18.50p 19.45p 74851
20/10/2020 19.00p 18.90p 18.88p 18.90p 500
19/10/2020 19.00p 19.60p 18.95p 19.60p 50929
16/10/2020 19.10p 19.28p 19.25p 19.25p 2549
15/10/2020 19.10p 19.75p 19.10p 19.75p 18051
14/10/2020 19.10p 19.42p 19.10p 19.30p 43513
13/10/2020 19.70p 19.80p 19.18p 19.80p 17246
12/10/2020 19.70p 19.89p 19.30p 19.30p 270495
09/10/2020 18.80p 19.35p 18.88p 19.35p 23768
08/10/2020 18.80p 18.80p 18.00p 18.40p 78795
07/10/2020 18.90p 18.94p 18.30p 18.85p 208937
06/10/2020 19.30p 19.70p 18.80p 18.80p 36030
05/10/2020 19.00p 19.70p 18.66p 19.65p 83785
02/10/2020 18.60p 19.00p 18.60p 19.00p 38762
01/10/2020 19.10p 19.35p 18.60p 19.10p 137653
30/09/2020 19.20p 19.49p 19.00p 19.40p 71941
29/09/2020 19.20p 19.85p 19.20p 19.30p 45813
28/09/2020 19.50p 20.20p 19.37p 20.20p 25984
25/09/2020 19.50p 19.71p 19.50p 19.65p 50000
24/09/2020 20.20p 20.25p 19.71p 20.25p 24678
23/09/2020 20.20p 20.28p 19.71p 20.25p 24317
22/09/2020 20.20p 20.30p 20.25p 20.25p 5105
21/09/2020 20.20p 20.55p 19.00p 20.25p 130665
18/09/2020 20.80p 21.40p 20.40p 21.40p 54521
17/09/2020 20.40p 21.10p 21.06p 21.10p 40
16/09/2020 20.40p 21.17p 20.62p 21.10p 155271
15/09/2020 20.40p 21.30p 20.85p 21.30p 5000
14/09/2020 20.40p 20.93p 19.52p 20.80p 430072
11/09/2020 20.20p 20.93p 19.00p 19.50p 137877
10/09/2020 20.20p 21.10p 20.00p 21.10p 42872
09/09/2020 21.00p 21.20p 20.26p 21.20p 55006
08/09/2020 21.00p 21.10p 20.35p 21.10p 94946
07/09/2020 23.00p 22.33p 21.18p 22.00p 4099
04/09/2020 23.00p 22.59p 21.62p 22.20p 183445
03/09/2020 23.00p 23.10p 21.95p 22.80p 294672
02/09/2020 20.40p 21.70p 21.70p 21.70p 88401
01/09/2020 20.40p 22.20p 20.00p 22.20p 67262
31/08/2020 22.20p 22.20p 20.07p 21.70p 250438
28/08/2020 22.20p 22.20p 20.07p 21.70p 250438
27/08/2020 24.80p 24.80p 22.10p 22.70p 655108
26/08/2020 23.00p 24.86p 22.36p 23.70p 484168
25/08/2020 24.00p 27.80p 24.00p 24.70p 941810
24/08/2020 20.60p 24.00p 21.74p 22.00p 282158
21/08/2020 20.60p 20.96p 19.70p 20.05p 43743
20/08/2020 20.40p 20.51p 19.64p 19.80p 1300
19/08/2020 20.40p 20.45p 19.80p 19.80p 20974
18/08/2020 20.40p 20.19p 19.55p 19.70p 7549
17/08/2020 20.40p 19.75p 19.55p 19.75p 5179
14/08/2020 20.40p 20.25p 19.46p 19.75p 1668065
13/08/2020 20.40p 20.40p 19.65p 19.75p 18996
12/08/2020 19.60p 20.25p 19.60p 19.75p 13546
11/08/2020 20.40p 20.25p 19.51p 19.85p 70979
10/08/2020 20.40p 20.60p 19.85p 19.85p 21440
07/08/2020 20.40p 20.60p 19.75p 19.75p 51926
06/08/2020 19.60p 19.98p 19.40p 19.75p 17492
05/08/2020 19.60p 20.00p 19.40p 19.95p 300244
04/08/2020 19.90p 19.98p 19.32p 19.90p 23232
03/08/2020 19.30p 19.98p 19.27p 19.85p 16511
31/07/2020 20.20p 20.60p 19.25p 19.75p 58776
30/07/2020 20.40p 20.40p 19.24p 19.65p 32053
29/07/2020 19.10p 20.05p 19.79p 20.05p 10663
28/07/2020 19.10p 20.15p 19.98p 20.15p 21926
27/07/2020 19.10p 20.30p 19.40p 20.15p 66720
24/07/2020 19.10p 20.30p 19.10p 19.90p 44967
23/07/2020 19.90p 20.38p 19.38p 19.95p 48213
22/07/2020 19.90p 20.74p 19.15p 20.50p 207633
21/07/2020 20.00p 20.11p 19.55p 19.85p 139735
20/07/2020 23.60p 23.60p 20.25p 20.60p 146307
17/07/2020 21.60p 22.50p 21.60p 22.50p 15941
16/07/2020 21.60p 22.60p 21.80p 22.60p 18879
15/07/2020 21.60p 22.60p 21.60p 22.60p 57671
14/07/2020 21.60p 22.50p 20.96p 22.50p 180339
13/07/2020 22.20p 22.78p 20.73p 20.90p 204089
10/07/2020 22.00p 23.60p 22.60p 23.60p 18409
09/07/2020 22.00p 23.73p 22.30p 23.60p 54375
08/07/2020 22.00p 23.88p 22.00p 23.30p 16680
07/07/2020 24.80p 23.90p 22.28p 23.40p 6906
06/07/2020 24.80p 24.80p 22.33p 23.40p 195602
03/07/2020 22.40p 24.07p 22.31p 23.90p 15486
02/07/2020 22.40p 24.18p 22.14p 23.60p 25321
01/07/2020 24.00p 24.07p 22.30p 23.40p 22501
29/06/2020 24.00p 24.10p 21.00p 21.90p 155918
26/06/2020 24.60p 25.36p 24.28p 25.00p 121214
25/06/2020 24.60p 25.30p 24.60p 25.30p 48923
24/06/2020 24.60p 25.70p 24.60p 25.70p 21545
23/06/2020 25.20p 25.60p 24.60p 25.50p 56053
22/06/2020 25.40p 25.80p 25.40p 25.80p 126455
19/06/2020 25.40p 26.00p 25.40p 26.00p 25791
18/06/2020 25.00p 25.62p 24.85p 25.40p 973609
17/06/2020 24.60p 25.40p 24.60p 25.10p 42691
16/06/2020 24.60p 25.42p 24.97p 25.00p 13622
15/06/2020 24.60p 25.92p 24.60p 25.30p 221183
11/06/2020 26.80p 26.80p 25.00p 25.50p 114356
10/06/2020 25.60p 26.25p 25.40p 26.00p 83165
09/06/2020 25.80p 26.42p 25.60p 26.00p 103597
08/06/2020 25.80p 26.68p 25.80p 26.50p 502487
05/06/2020 25.20p 26.29p 25.20p 26.00p 83744
04/06/2020 26.20p 26.54p 25.85p 26.40p 176226
03/06/2020 26.20p 27.15p 26.10p 26.40p 458810
02/06/2020 27.60p 27.20p 26.50p 26.90p 428783
01/06/2020 27.60p 27.60p 26.45p 26.90p 175431
29/05/2020 27.60p 28.00p 26.15p 26.40p 245716
28/05/2020 25.80p 27.53p 25.38p 26.40p 1079483
27/05/2020 25.00p 25.49p 24.90p 25.40p 182429
26/05/2020 25.00p 25.44p 24.47p 25.20p 298788
22/05/2020 24.00p 24.80p 24.48p 24.80p 481
21/05/2020 24.00p 24.48p 24.00p 24.40p 27963
20/05/2020 24.80p 24.80p 23.12p 24.40p 330775
19/05/2020 22.00p 24.40p 23.50p 23.90p 31519
18/05/2020 22.00p 22.60p 21.84p 22.30p 264571
15/05/2020 22.00p 22.00p 21.60p 21.60p 56891
14/05/2020 23.00p 24.76p 22.00p 22.10p 160038
13/05/2020 24.20p 24.20p 23.00p 23.90p 74413
12/05/2020 25.60p 25.35p 24.30p 24.60p 74614
11/05/2020 25.60p 25.82p 24.40p 24.60p 85449
07/05/2020 27.00p 27.22p 25.00p 25.50p 505858
06/05/2020 27.00p 27.45p 26.80p 27.30p 88770
05/05/2020 29.20p 29.20p 26.00p 26.50p 157969
01/05/2020 29.20p 31.02p 29.20p 30.50p 21955
30/04/2020 29.20p 31.51p 29.20p 30.50p 11699
29/04/2020 29.20p 31.51p 28.60p 30.50p 15365
28/04/2020 29.80p 30.52p 28.73p 30.00p 53557
27/04/2020 28.20p 30.38p 28.00p 28.80p 18272
24/04/2020 28.20p 30.10p 28.15p 29.20p 75594
23/04/2020 28.20p 29.50p 28.20p 29.50p 14708
22/04/2020 29.20p 29.60p 28.20p 29.00p 24316
21/04/2020 29.20p 31.14p 29.20p 30.50p 6561
20/04/2020 29.20p 31.14p 29.20p 30.50p 12884
17/04/2020 29.20p 31.04p 28.00p 28.00p 12830
16/04/2020 28.20p 31.28p 28.20p 29.10p 33330
15/04/2020 30.00p 30.10p 28.20p 30.10p 49228
14/04/2020 30.00p 30.00p 27.82p 29.10p 45817
09/04/2020 25.80p 30.00p 24.14p 28.80p 82561
08/04/2020 23.00p 26.00p 22.94p 24.50p 72356
07/04/2020 20.80p 23.06p 20.13p 21.50p 116731
06/04/2020 18.10p 19.45p 18.10p 19.45p 1727

*Close Price adjusted for both dividends and splits