Shares Magazine
24.90p-0.50 (-1.97%)01 May 2025, 16:35
Theworks.Co.UK PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 24.60p | 25.40p | 24.50p | 24.80p | 217,666 |
| Apr 30, 2025 | 24.40p | 26.00p | 24.00p | 25.40p | 357,619 |
| Apr 29, 2025 | 24.00p | 25.20p | 22.20p | 25.40p | 220,724 |
| Apr 28, 2025 | 21.40p | 22.80p | 21.40p | 22.40p | 161,172 |
| Apr 25, 2025 | 21.20p | 21.63p | 20.60p | 22.20p | 94,081 |
| Apr 24, 2025 | 21.20p | 21.40p | 20.60p | 20.90p | 152,831 |
| Apr 23, 2025 | 20.80p | 21.00p | 19.89p | 20.70p | 84,110 |
| Apr 22, 2025 | 19.50p | 19.50p | 19.50p | 20.40p | 1,117 |
| Apr 17, 2025 | 20.00p | 20.38p | 20.00p | 20.15p | 20,490 |
| Apr 16, 2025 | 19.57p | 21.00p | 19.57p | 20.15p | 10,072 |
| Apr 15, 2025 | 20.38p | 21.00p | 19.40p | 20.15p | 10,043 |
| Apr 14, 2025 | 20.38p | 20.38p | 20.38p | 20.15p | 15,000 |
| Apr 11, 2025 | 20.80p | 20.80p | 20.80p | 20.15p | 4 |
| Apr 10, 2025 | 20.60p | 20.60p | 20.00p | 20.15p | 405,627 |
| Apr 9, 2025 | 19.90p | 20.80p | 19.80p | 20.10p | 118,841 |
| Apr 8, 2025 | 18.00p | 19.90p | 18.00p | 19.70p | 6,320 |
| Apr 7, 2025 | 19.00p | 19.80p | 18.40p | 19.40p | 54,038 |
| Apr 4, 2025 | 18.40p | 19.06p | 18.40p | 19.15p | 210,993 |
| Apr 3, 2025 | 18.40p | 19.90p | 18.40p | 19.10p | 21,280 |
| Apr 2, 2025 | 18.00p | 18.90p | 18.00p | 19.10p | 38,381 |
| Apr 1, 2025 | 18.40p | 19.54p | 17.13p | 19.20p | 411,051 |
| Mar 31, 2025 | 18.50p | 18.50p | 18.00p | 18.23p | 292,875 |
| Mar 28, 2025 | 18.50p | 19.00p | 18.50p | 19.23p | 93,348 |
| Mar 27, 2025 | 18.55p | 19.53p | 18.55p | 18.73p | 100,386 |
| Mar 26, 2025 | 19.15p | 19.17p | 18.78p | 19.05p | 123,790 |
| Mar 24, 2025 | 19.15p | 20.00p | 19.15p | 19.55p | 4,530 |
| Mar 20, 2025 | 19.10p | 19.10p | 19.10p | 19.52p | 20,942 |
| Mar 19, 2025 | 19.95p | 19.95p | 19.95p | 19.43p | 250 |
| Mar 18, 2025 | 19.15p | 19.40p | 19.10p | 19.27p | 39,569 |
| Mar 17, 2025 | 19.70p | 20.00p | 19.70p | 19.57p | 27,429 |
| Mar 14, 2025 | 19.10p | 19.10p | 19.10p | 19.40p | 41,766 |
| Mar 13, 2025 | 19.65p | 19.65p | 18.85p | 19.10p | 75,256 |
| Mar 12, 2025 | 19.65p | 19.65p | 18.56p | 19.32p | 314,778 |
| Mar 11, 2025 | 20.50p | 20.60p | 18.00p | 18.52p | 159,507 |
| Mar 10, 2025 | 21.80p | 22.00p | 20.60p | 21.25p | 28,640 |
| Mar 7, 2025 | 20.50p | 21.90p | 20.25p | 21.20p | 110,004 |
| Mar 6, 2025 | 21.20p | 21.20p | 20.53p | 20.55p | 20,311 |
| Mar 5, 2025 | 21.80p | 21.90p | 20.80p | 21.20p | 42,090 |
| Mar 4, 2025 | 20.50p | 21.90p | 20.50p | 21.20p | 110,640 |
| Mar 3, 2025 | 21.09p | 21.09p | 21.09p | 21.45p | 50,000 |
| Feb 28, 2025 | 21.00p | 21.09p | 21.00p | 21.00p | 29,000 |
| Feb 27, 2025 | 21.00p | 21.09p | 21.00p | 21.45p | 1,013 |
| Feb 26, 2025 | 21.10p | 21.10p | 21.00p | 21.45p | 25,243 |
| Feb 25, 2025 | 21.00p | 21.45p | 21.00p | 21.50p | 163,351 |
| Feb 24, 2025 | 21.14p | 21.90p | 21.05p | 21.45p | 26,176 |
| Feb 21, 2025 | 21.14p | 21.32p | 21.14p | 21.45p | 60,000 |
| Feb 20, 2025 | 21.32p | 21.32p | 21.32p | 21.45p | 13,524 |
| Feb 19, 2025 | 21.59p | 21.59p | 21.59p | 21.45p | 7,000 |
| Feb 18, 2025 | 21.60p | 21.90p | 21.60p | 21.65p | 33,263 |
| Feb 17, 2025 | 22.68p | 22.68p | 21.80p | 21.90p | 192,777 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.