58.25p-1.00 (-1.69%)14 Jul 2025, 17:15
Theworks.Co.UK PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 58.50p | 60.48p | 57.50p | 59.25p | 277,233 |
Jul 10, 2025 | 60.50p | 61.00p | 57.50p | 58.75p | 37,871 |
Jul 9, 2025 | 59.00p | 60.50p | 57.50p | 60.00p | 107,061 |
Jul 8, 2025 | 60.00p | 60.30p | 59.00p | 59.75p | 105,238 |
Jul 7, 2025 | 57.00p | 59.22p | 56.70p | 57.50p | 93,438 |
Jul 4, 2025 | 57.29p | 59.00p | 56.50p | 58.00p | 57,923 |
Jul 3, 2025 | 54.50p | 59.00p | 53.50p | 58.50p | 141,341 |
Jul 2, 2025 | 58.50p | 61.00p | 53.00p | 53.50p | 291,701 |
Jul 1, 2025 | 60.50p | 61.00p | 58.70p | 59.75p | 116,303 |
Jun 30, 2025 | 58.00p | 61.00p | 54.00p | 59.00p | 278,305 |
Jun 27, 2025 | 59.00p | 62.50p | 50.35p | 54.50p | 1,132,965 |
Jun 26, 2025 | 60.50p | 61.00p | 59.50p | 61.00p | 38,149 |
Jun 25, 2025 | 61.50p | 62.00p | 59.50p | 62.00p | 153,710 |
Jun 24, 2025 | 65.00p | 67.50p | 58.50p | 59.00p | 641,051 |
Jun 23, 2025 | 60.00p | 64.50p | 58.00p | 62.50p | 510,389 |
Jun 20, 2025 | 58.00p | 60.50p | 57.50p | 60.50p | 410,895 |
Jun 19, 2025 | 60.04p | 61.00p | 58.75p | 59.50p | 355,057 |
Jun 18, 2025 | 55.00p | 61.50p | 53.50p | 57.50p | 760,994 |
Jun 17, 2025 | 50.00p | 57.00p | 50.00p | 54.75p | 762,686 |
Jun 16, 2025 | 45.40p | 52.00p | 43.40p | 50.25p | 378,328 |
Jun 13, 2025 | 46.00p | 46.80p | 44.50p | 45.60p | 148,293 |
Jun 12, 2025 | 44.60p | 46.00p | 43.00p | 44.70p | 147,980 |
Jun 11, 2025 | 42.60p | 44.60p | 42.00p | 44.00p | 186,650 |
Jun 10, 2025 | 42.40p | 44.60p | 42.40p | 43.60p | 45,583 |
Jun 9, 2025 | 42.00p | 44.80p | 42.00p | 42.00p | 137,508 |
Jun 6, 2025 | 43.00p | 44.80p | 42.00p | 42.80p | 298,362 |
Jun 5, 2025 | 43.00p | 45.00p | 41.20p | 42.00p | 302,484 |
Jun 4, 2025 | 48.40p | 48.40p | 44.00p | 44.40p | 353,594 |
Jun 3, 2025 | 48.40p | 49.80p | 47.00p | 47.00p | 118,164 |
Jun 2, 2025 | 45.80p | 50.50p | 44.80p | 47.60p | 509,375 |
May 30, 2025 | 45.80p | 46.60p | 45.00p | 45.80p | 70,252 |
May 29, 2025 | 44.00p | 45.60p | 43.60p | 45.10p | 213,736 |
May 28, 2025 | 43.40p | 45.20p | 42.80p | 44.20p | 292,736 |
May 27, 2025 | 40.00p | 46.00p | 39.00p | 42.30p | 1,360,378 |
May 23, 2025 | 38.60p | 40.00p | 37.00p | 38.60p | 676,240 |
May 22, 2025 | 31.20p | 40.00p | 31.20p | 37.00p | 1,958,526 |
May 21, 2025 | 30.20p | 31.00p | 29.00p | 30.40p | 96,247 |
May 20, 2025 | 30.00p | 30.80p | 29.00p | 29.50p | 182,676 |
May 19, 2025 | 28.20p | 31.00p | 28.00p | 30.00p | 1,302,323 |
May 16, 2025 | 26.40p | 28.00p | 26.40p | 27.30p | 207,987 |
May 15, 2025 | 27.49p | 27.49p | 26.87p | 27.00p | 75,000 |
May 14, 2025 | 27.80p | 27.80p | 26.40p | 27.10p | 39,010 |
May 13, 2025 | 26.85p | 27.80p | 26.40p | 27.10p | 5,269 |
May 12, 2025 | 26.99p | 27.80p | 26.40p | 27.10p | 84,657 |
May 9, 2025 | 26.99p | 26.99p | 26.30p | 26.70p | 53,159 |
May 8, 2025 | 26.80p | 27.80p | 26.20p | 26.70p | 43,481 |
May 7, 2025 | 26.00p | 29.00p | 26.00p | 27.10p | 355,900 |
May 6, 2025 | 25.60p | 27.00p | 25.00p | 26.90p | 345,072 |
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 |
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 |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.