TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
01/11/2021 51.20p 51.20p 50.30p 50.70p 305168
29/10/2021 51.00p 51.80p 50.30p 51.00p 25842
28/10/2021 51.00p 51.80p 50.20p 51.00p 9798
27/10/2021 51.00p 51.00p 50.30p 50.90p 120467
26/10/2021 51.60p 52.00p 50.00p 50.90p 96938
25/10/2021 50.20p 52.80p 50.40p 51.60p 70547
22/10/2021 50.20p 51.80p 49.50p 50.00p 690748
21/10/2021 51.60p 51.80p 49.90p 50.50p 195240
20/10/2021 52.20p 51.40p 50.20p 50.90p 31026
19/10/2021 52.20p 52.80p 50.00p 51.00p 10822
18/10/2021 52.20p 52.80p 51.00p 52.00p 411861
15/10/2021 53.00p 54.64p 52.46p 52.50p 83599
14/10/2021 52.20p 55.62p 52.00p 55.60p 157910
13/10/2021 52.00p 53.29p 51.59p 53.00p 176922
12/10/2021 52.20p 54.80p 52.00p 52.30p 163894
11/10/2021 54.80p 54.80p 52.50p 53.50p 64642
08/10/2021 52.00p 54.80p 52.00p 53.50p 113277
07/10/2021 49.90p 53.55p 49.10p 52.70p 487777
06/10/2021 46.00p 49.00p 45.10p 48.80p 313401
05/10/2021 45.50p 46.90p 45.65p 45.95p 75263
04/10/2021 45.50p 46.40p 45.50p 46.40p 28179
01/10/2021 46.10p 46.90p 45.60p 45.95p 147935
30/09/2021 46.00p 47.90p 46.00p 46.50p 294242
29/09/2021 47.00p 46.62p 46.27p 46.50p 44896
28/09/2021 47.00p 48.00p 46.10p 46.50p 75458
27/09/2021 48.20p 48.20p 47.55p 48.00p 22877
24/09/2021 48.00p 49.60p 47.27p 48.00p 53530
23/09/2021 48.90p 48.90p 47.30p 47.30p 76758
22/09/2021 48.00p 49.90p 47.80p 47.80p 19854
21/09/2021 48.10p 49.90p 47.00p 47.95p 132824
20/09/2021 50.20p 50.40p 48.00p 48.60p 157550
17/09/2021 50.20p 50.40p 49.18p 49.90p 36326
16/09/2021 49.90p 51.80p 48.88p 50.50p 82109
15/09/2021 49.10p 50.00p 48.88p 49.35p 121937
14/09/2021 51.00p 51.00p 49.10p 49.95p 201582
13/09/2021 51.20p 52.80p 51.00p 51.90p 122995
10/09/2021 51.80p 54.00p 51.63p 52.30p 351568
09/09/2021 54.00p 54.31p 50.62p 51.20p 305775
08/09/2021 56.00p 58.00p 54.00p 54.00p 189762
07/09/2021 56.00p 58.60p 55.99p 57.30p 60073
06/09/2021 56.80p 58.60p 56.59p 57.30p 37724
03/09/2021 56.80p 58.60p 55.00p 55.00p 60788
02/09/2021 57.80p 58.60p 57.08p 57.30p 34823
01/09/2021 57.80p 59.80p 56.20p 57.50p 83873
31/08/2021 56.20p 59.80p 56.20p 57.80p 79655
30/08/2021 56.80p 59.20p 56.00p 57.60p 136387
27/08/2021 56.80p 59.20p 56.00p 57.60p 136387
26/08/2021 59.00p 60.40p 58.00p 58.00p 75195
25/08/2021 58.20p 60.83p 58.20p 59.50p 112729
24/08/2021 58.20p 61.00p 58.20p 58.50p 64313
23/08/2021 60.20p 60.39p 59.24p 59.40p 24737
20/08/2021 60.20p 60.80p 58.46p 59.40p 67729
19/08/2021 61.80p 62.00p 59.70p 59.70p 133019
18/08/2021 62.60p 62.60p 61.34p 61.90p 36060
17/08/2021 62.00p 64.00p 61.60p 61.60p 69699
16/08/2021 62.80p 62.84p 61.50p 61.50p 72863
13/08/2021 63.00p 63.00p 61.84p 62.00p 34434
12/08/2021 62.20p 63.40p 61.12p 62.70p 93175
11/08/2021 62.20p 63.80p 62.20p 63.00p 41228
10/08/2021 65.80p 68.00p 63.00p 63.00p 119809
09/08/2021 67.00p 68.00p 65.20p 65.80p 34985
06/08/2021 67.80p 70.00p 66.46p 66.70p 90963
05/08/2021 68.00p 68.20p 67.20p 68.00p 58848
04/08/2021 68.40p 68.83p 67.70p 67.70p 43272
03/08/2021 69.00p 69.75p 67.20p 69.00p 124819
02/08/2021 67.80p 68.20p 67.00p 68.20p 49694
30/07/2021 68.00p 68.00p 67.25p 67.50p 74236
29/07/2021 68.20p 69.11p 68.20p 68.60p 41680
28/07/2021 70.00p 70.00p 67.88p 68.60p 42254
27/07/2021 70.00p 71.60p 67.40p 68.70p 203590

*Close Price adjusted for both dividends and splits