TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/08/2025 48.20p 52.08p 46.93p 51.50p 361268
11/08/2025 49.00p 51.50p 45.40p 48.50p 684717
08/08/2025 50.00p 53.00p 44.26p 50.35p 775685
07/08/2025 51.00p 54.76p 48.00p 50.50p 397095
06/08/2025 56.50p 57.00p 49.41p 54.00p 257300
05/08/2025 61.00p 61.00p 56.89p 57.00p 66337
04/08/2025 58.00p 61.00p 58.00p 59.50p 85025
01/08/2025 58.00p 61.50p 57.50p 58.00p 93084
31/07/2025 60.00p 61.50p 58.17p 58.50p 82773
30/07/2025 58.00p 62.00p 57.50p 58.50p 121464
29/07/2025 58.50p 61.60p 59.50p 60.50p 66516
28/07/2025 58.50p 62.50p 55.00p 61.00p 270179
25/07/2025 57.50p 56.75p 54.92p 55.75p 144812
24/07/2025 57.50p 60.06p 54.91p 55.75p 167531
23/07/2025 62.50p 65.35p 57.50p 59.00p 352703
22/07/2025 56.00p 65.35p 53.00p 62.50p 843839
21/07/2025 59.00p 62.50p 57.52p 58.50p 396298
18/07/2025 58.00p 62.00p 57.00p 58.50p 250366
17/07/2025 61.00p 63.00p 56.00p 56.75p 507833
16/07/2025 59.50p 60.50p 58.00p 58.75p 49508
15/07/2025 58.00p 59.50p 56.50p 58.25p 158190
14/07/2025 57.50p 60.50p 56.50p 58.25p 94209
11/07/2025 58.50p 60.47p 57.50p 59.25p 277233
10/07/2025 60.50p 61.00p 57.50p 58.75p 37871
09/07/2025 59.00p 60.50p 57.50p 60.00p 107061
08/07/2025 60.00p 60.30p 59.00p 59.75p 105238
07/07/2025 57.00p 59.22p 57.00p 57.50p 68438
04/07/2025 54.50p 59.00p 56.50p 58.00p 38510
03/07/2025 54.50p 59.00p 53.50p 58.50p 141341
02/07/2025 58.50p 61.00p 53.00p 53.50p 291701
01/07/2025 60.50p 61.00p 58.70p 59.75p 116303
30/06/2025 58.00p 61.00p 54.00p 59.00p 278307
27/06/2025 59.00p 62.50p 50.35p 54.50p 1132966
26/06/2025 60.50p 61.00p 59.50p 61.00p 38149
25/06/2025 61.50p 62.00p 59.50p 62.00p 128711
24/06/2025 65.00p 67.50p 58.50p 59.00p 610160
23/06/2025 60.00p 64.50p 58.00p 62.50p 510391
20/06/2025 58.00p 60.50p 57.50p 60.50p 378895
19/06/2025 55.00p 61.00p 58.75p 59.50p 355057
18/06/2025 55.00p 61.50p 53.50p 57.50p 736021
17/06/2025 50.00p 57.00p 50.00p 54.75p 732687
16/06/2025 45.40p 52.00p 43.40p 50.25p 378332
13/06/2025 46.00p 46.80p 44.50p 45.60p 116145
12/06/2025 44.60p 46.00p 43.00p 44.70p 107760
11/06/2025 42.60p 44.60p 42.00p 44.00p 186650
10/06/2025 42.40p 44.60p 42.40p 43.60p 45583
09/06/2025 42.00p 44.80p 42.00p 42.00p 137508
06/06/2025 43.00p 44.80p 42.00p 42.80p 298362
05/06/2025 43.00p 45.00p 41.20p 42.00p 302484
04/06/2025 48.40p 48.40p 44.00p 44.40p 353594
03/06/2025 48.40p 49.80p 47.00p 47.00p 118166
02/06/2025 45.80p 50.50p 44.80p 47.60p 509378
30/05/2025 45.80p 46.60p 45.00p 45.80p 70252
29/05/2025 44.00p 45.60p 43.60p 45.10p 213736
28/05/2025 43.40p 45.20p 42.80p 44.20p 292736
27/05/2025 40.00p 46.00p 39.00p 42.30p 1360378
23/05/2025 38.60p 40.00p 37.00p 38.60p 676244
22/05/2025 31.20p 40.00p 31.20p 37.00p 1933528
21/05/2025 30.20p 31.00p 29.00p 30.40p 96247
20/05/2025 30.00p 30.80p 29.00p 29.50p 137743
19/05/2025 28.20p 31.00p 28.00p 30.00p 1270179
16/05/2025 26.40p 28.00p 26.40p 27.30p 112605
15/05/2025 27.80p 27.49p 26.87p 27.00p 75000
14/05/2025 27.80p 27.80p 26.40p 27.10p 39010
13/05/2025 26.80p 27.80p 26.40p 27.10p 5269
12/05/2025 26.80p 27.80p 26.40p 27.10p 84657
09/05/2025 26.80p 26.99p 26.30p 26.70p 53159
08/05/2025 26.80p 27.80p 26.20p 26.70p 43481
07/05/2025 26.00p 29.00p 26.00p 27.10p 355900
06/05/2025 25.60p 27.00p 25.00p 26.90p 315333
02/05/2025 24.60p 24.90p 24.80p 24.90p 0
01/05/2025 24.60p 25.40p 24.50p 24.80p 217666
30/04/2025 24.40p 26.00p 24.00p 25.40p 357620
29/04/2025 24.00p 25.40p 22.20p 25.40p 220724
28/04/2025 21.40p 22.80p 21.40p 22.40p 161173
25/04/2025 21.20p 22.20p 20.60p 22.20p 94082
24/04/2025 21.20p 21.40p 20.60p 20.90p 122832
23/04/2025 20.80p 21.00p 19.89p 20.70p 84111
22/04/2025 20.60p 20.40p 19.50p 20.40p 1117
17/04/2025 20.60p 20.38p 20.00p 20.15p 20490
16/04/2025 20.60p 21.00p 19.57p 20.15p 10073
15/04/2025 20.60p 21.00p 19.40p 20.15p 10043
14/04/2025 20.60p 20.38p 20.15p 20.15p 15000
11/04/2025 20.60p 20.80p 20.15p 20.15p 5
10/04/2025 20.60p 20.60p 20.00p 20.15p 405628
09/04/2025 19.90p 20.80p 19.80p 20.10p 118841
08/04/2025 18.00p 19.90p 18.00p 19.70p 6320
07/04/2025 19.00p 19.80p 18.40p 19.40p 54039
04/04/2025 18.40p 19.15p 18.40p 19.15p 210993
03/04/2025 18.40p 19.90p 18.40p 19.10p 21281
02/04/2025 18.00p 19.10p 18.00p 19.10p 38381
01/04/2025 18.40p 19.54p 17.13p 19.20p 411053
31/03/2025 18.50p 18.50p 18.00p 18.22p 292875
28/03/2025 18.50p 19.23p 18.50p 19.23p 93348
27/03/2025 18.55p 19.53p 18.55p 18.73p 100386
26/03/2025 19.15p 19.17p 18.78p 19.05p 123790
25/03/2025 19.15p 19.55p 19.55p 19.55p 0
24/03/2025 19.15p 20.00p 19.15p 19.55p 4530
21/03/2025 19.15p 19.53p 19.48p 19.48p 0
20/03/2025 19.15p 19.53p 19.10p 19.53p 20942
19/03/2025 19.15p 19.95p 19.43p 19.43p 251
18/03/2025 19.15p 19.40p 19.10p 19.28p 39569
17/03/2025 19.70p 20.00p 19.58p 19.58p 27429
14/03/2025 19.65p 19.40p 19.10p 19.40p 41766
13/03/2025 19.65p 19.65p 18.85p 19.10p 75257
12/03/2025 19.65p 19.65p 18.56p 19.33p 314778
11/03/2025 20.50p 20.60p 18.00p 18.53p 159507
10/03/2025 21.80p 22.00p 20.60p 21.25p 28641
07/03/2025 20.50p 21.90p 20.25p 21.20p 110005
06/03/2025 21.80p 21.20p 20.53p 20.55p 20311
05/03/2025 21.80p 21.90p 20.80p 21.20p 42091
04/03/2025 20.50p 21.90p 20.50p 21.20p 110640
03/03/2025 21.00p 21.45p 21.09p 21.45p 50000
28/02/2025 21.00p 21.09p 21.00p 21.00p 29000
27/02/2025 21.10p 21.45p 21.00p 21.45p 1014
26/02/2025 21.10p 21.45p 21.00p 21.45p 25243
25/02/2025 21.00p 21.50p 21.00p 21.50p 163351
24/02/2025 21.60p 21.90p 21.04p 21.45p 26176
21/02/2025 21.60p 21.45p 21.13p 21.45p 60000
20/02/2025 21.60p 21.45p 21.31p 21.45p 13524
19/02/2025 21.60p 21.59p 21.45p 21.45p 7000
18/02/2025 21.60p 21.90p 21.60p 21.65p 33263
17/02/2025 22.10p 22.68p 21.80p 21.90p 192777
14/02/2025 22.10p 22.27p 21.96p 22.10p 10432
13/02/2025 22.00p 22.40p 21.81p 22.00p 82581
12/02/2025 22.00p 22.50p 22.00p 22.00p 159890
11/02/2025 22.40p 22.40p 21.70p 22.00p 125165
10/02/2025 22.00p 22.40p 21.60p 22.10p 145441
07/02/2025 22.40p 22.50p 22.00p 22.20p 357724
06/02/2025 22.50p 22.50p 22.00p 22.20p 482038
05/02/2025 22.40p 22.70p 22.00p 22.35p 2137
04/02/2025 22.40p 23.90p 22.18p 22.45p 365145
03/02/2025 22.90p 23.40p 22.00p 22.70p 50161
31/01/2025 22.90p 23.43p 22.40p 23.25p 124642
30/01/2025 22.90p 23.40p 22.00p 22.50p 359075
29/01/2025 21.10p 23.19p 21.10p 22.20p 370950
28/01/2025 22.00p 22.50p 20.50p 21.70p 86915
27/01/2025 22.00p 22.00p 20.10p 20.80p 22716
24/01/2025 20.00p 22.00p 19.65p 20.55p 1718498
23/01/2025 19.75p 20.30p 19.34p 19.63p 104085
22/01/2025 19.80p 18.95p 18.20p 18.73p 186348
21/01/2025 19.80p 19.80p 18.38p 18.48p 239335
20/01/2025 19.50p 19.67p 18.00p 19.00p 108707
17/01/2025 19.50p 20.20p 20.13p 20.20p 25375
16/01/2025 19.50p 20.20p 19.50p 20.20p 1015
15/01/2025 20.90p 20.20p 19.50p 20.20p 160
14/01/2025 20.90p 20.90p 19.50p 19.50p 216528
13/01/2025 19.55p 20.23p 19.55p 20.23p 62251
10/01/2025 20.10p 20.90p 19.70p 20.23p 97051
09/01/2025 20.00p 21.00p 19.55p 20.55p 44142
08/01/2025 19.50p 19.78p 19.50p 19.78p 20339
07/01/2025 19.55p 19.55p 19.50p 19.53p 19955
06/01/2025 19.50p 19.55p 18.40p 19.53p 129687
03/01/2025 20.00p 20.90p 18.00p 18.67p 269683
02/01/2025 20.10p 21.00p 20.00p 20.45p 1016
31/12/2024 20.10p 20.10p 20.10p 20.10p 0
30/12/2024 20.10p 20.48p 19.49p 20.10p 246194
27/12/2024 20.50p 20.82p 19.90p 20.00p 324062
24/12/2024 19.50p 21.00p 20.70p 20.70p 5
23/12/2024 19.50p 20.50p 19.00p 20.45p 294820
20/12/2024 19.00p 19.48p 19.48p 19.48p 0
19/12/2024 19.00p 19.95p 19.00p 19.48p 23801
18/12/2024 19.50p 19.50p 19.13p 19.48p 36381
17/12/2024 20.00p 20.90p 19.48p 19.48p 102706
16/12/2024 20.00p 20.90p 19.98p 19.98p 54208
13/12/2024 20.00p 20.90p 19.00p 19.48p 163675
12/12/2024 20.10p 20.90p 19.30p 19.95p 20504
11/12/2024 20.10p 19.95p 19.30p 19.95p 93034
10/12/2024 20.10p 20.90p 19.72p 19.72p 99669
09/12/2024 21.90p 21.90p 20.09p 20.50p 477522
06/12/2024 21.00p 21.00p 20.00p 20.95p 62968
05/12/2024 21.00p 20.95p 20.95p 20.95p 0
04/12/2024 21.00p 21.13p 20.00p 20.95p 14278
03/12/2024 21.00p 21.90p 20.19p 20.95p 24911
02/12/2024 21.00p 22.00p 20.00p 20.95p 123833
29/11/2024 20.60p 21.17p 20.56p 20.70p 683739
28/11/2024 21.10p 21.10p 20.00p 20.50p 298006
27/11/2024 22.00p 21.50p 20.73p 21.50p 78927
26/11/2024 22.00p 22.00p 20.50p 21.45p 278313
25/11/2024 22.50p 22.75p 22.40p 22.40p 6095
22/11/2024 21.80p 22.50p 20.71p 22.50p 157198
21/11/2024 22.10p 22.17p 20.80p 20.90p 165797
20/11/2024 24.00p 22.70p 22.70p 22.70p 0
19/11/2024 24.00p 24.30p 22.70p 22.70p 213785
18/11/2024 23.80p 24.00p 23.26p 23.65p 121168
15/11/2024 23.80p 23.80p 23.00p 23.55p 85770
14/11/2024 22.40p 23.10p 23.00p 23.10p 2156
13/11/2024 22.40p 23.10p 22.40p 23.10p 20
12/11/2024 22.40p 23.10p 23.10p 23.10p 0
11/11/2024 22.40p 23.10p 22.40p 23.10p 7027
08/11/2024 23.00p 23.10p 23.10p 23.10p 0
07/11/2024 23.00p 23.80p 22.24p 23.10p 124298
06/11/2024 23.70p 23.05p 22.30p 23.05p 5089
05/11/2024 23.70p 23.05p 23.05p 23.05p 0
04/11/2024 23.70p 23.05p 22.40p 23.05p 3888
01/11/2024 23.70p 23.80p 22.86p 23.05p 62338
31/10/2024 23.70p 23.70p 23.05p 23.05p 1054
30/10/2024 23.70p 23.70p 22.30p 23.00p 20917
29/10/2024 23.00p 23.25p 23.25p 23.25p 0
28/10/2024 23.00p 23.70p 22.80p 23.25p 168

*Close Price adjusted for both dividends and splits