1. Share Prices

  2. Theworks.Co.UK PLC (WRKS)

19.48p+0.00 (+0.00%)18 Dec 2024, 11:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Theworks.Co.UK PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 202419.50p19.50p19.13p19.48p36,381
Dec 17, 202420.00p20.90p19.50p19.48p102,706
Dec 16, 202420.00p20.90p20.00p19.98p54,208
Dec 13, 202420.00p20.90p19.00p19.48p163,675
Dec 12, 202419.99p20.90p19.30p19.95p20,504
Dec 11, 202419.48p19.48p19.30p19.95p93,034
Dec 10, 202420.10p20.90p20.00p19.73p99,669
Dec 9, 202421.90p21.90p20.09p20.50p477,522
Dec 6, 202420.19p21.00p20.00p20.95p62,968
Dec 4, 202420.00p21.13p20.00p20.95p14,277
Dec 3, 202421.00p21.90p20.19p20.95p24,911
Dec 2, 202421.00p22.00p20.00p20.95p123,833
Nov 29, 202420.60p21.17p20.56p20.70p683,739
Nov 28, 202421.10p21.10p20.00p20.50p298,006
Nov 27, 202421.25p21.43p20.73p21.50p78,927
Nov 26, 202422.00p22.00p20.50p21.45p278,312
Nov 25, 202422.50p22.75p22.40p22.40p6,095
Nov 22, 202421.80p22.50p20.71p22.50p157,198
Nov 21, 202422.10p22.17p20.80p20.90p165,797
Nov 19, 202424.00p24.30p22.90p22.70p213,785
Nov 18, 202423.60p24.00p23.26p23.65p121,168
Nov 15, 202423.80p23.80p23.00p23.55p85,770
Nov 14, 202423.00p23.00p23.00p23.10p2,156
Nov 13, 202422.40p22.40p22.40p23.10p20
Nov 11, 202422.40p23.00p22.40p23.10p7,027
Nov 7, 202423.00p23.80p22.24p23.10p124,298
Nov 6, 202423.05p23.05p22.30p23.05p5,089
Nov 4, 202423.05p23.05p22.40p23.05p3,888
Nov 1, 202423.70p23.80p22.86p23.05p62,338
Oct 31, 202423.70p23.70p23.70p23.05p1,054
Oct 30, 202423.70p23.70p22.30p23.00p20,917
Oct 28, 202423.70p23.70p22.80p23.25p167
Oct 25, 202423.25p23.25p23.25p23.25p4,301
Oct 24, 202423.25p23.25p23.25p23.25p103,075
Oct 23, 202423.25p23.25p23.25p23.25p2,541
Oct 22, 202423.11p23.12p23.00p23.25p41,653
Oct 21, 202423.70p23.70p23.49p23.25p91,624
Oct 18, 202423.00p23.00p22.80p23.25p50,440
Oct 17, 202423.35p23.70p23.08p23.35p77,023
Oct 16, 202423.20p23.70p22.78p23.20p147,428
Oct 15, 202423.50p23.80p23.50p23.45p100,274
Oct 14, 202423.20p23.80p23.20p23.45p35,883
Oct 11, 202424.00p24.09p23.50p23.60p212,972
Oct 10, 202425.20p25.50p24.50p24.45p165,859
Oct 9, 202424.67p24.67p24.67p25.20p633
Oct 8, 202424.76p24.76p24.65p25.20p59,214
Oct 7, 202425.45p25.45p24.65p24.95p104,029
Oct 4, 202425.90p25.90p24.50p25.20p115,136
Oct 3, 202424.71p25.45p24.71p25.20p79,898
Oct 2, 202425.20p25.20p24.90p25.40p3,260,321
12345
Showing 1 to 50 of 231

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.