1. Share Prices

  2. Theworks.Co.UK PLC (WRKS)

18.20p-0.27 (-1.46%)22 Jan 2025, 08:10
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
Jan 21, 202519.80p19.80p18.38p18.48p239,335
Jan 20, 202519.50p19.67p18.00p19.00p108,707
Jan 17, 202520.13p20.13p20.13p20.20p25,375
Jan 16, 202519.50p19.50p19.50p20.20p1,015
Jan 15, 202519.50p19.50p19.50p20.20p473
Jan 14, 202520.90p20.90p19.50p19.50p216,528
Jan 13, 202519.55p19.71p19.55p20.23p62,251
Jan 10, 202520.10p20.90p19.70p20.23p97,051
Jan 9, 202520.00p21.00p19.55p20.55p44,142
Jan 8, 202519.50p19.55p19.50p19.77p20,339
Jan 7, 202519.55p19.55p19.50p19.52p19,955
Jan 6, 202519.50p19.55p18.41p19.52p129,687
Jan 3, 202520.00p20.90p18.00p18.68p269,682
Jan 2, 202520.48p21.00p20.00p20.45p1,016
Dec 30, 202420.10p20.48p19.49p20.10p246,194
Dec 27, 202420.50p20.82p19.90p20.00p324,062
Dec 24, 202421.00p21.00p21.00p20.70p5
Dec 23, 202419.50p20.50p19.00p20.45p294,820
Dec 19, 202419.00p19.95p19.00p19.48p23,801
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
12345
Showing 1 to 50 of 229

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,248.006.14
Aviva PLC513.123.87
Burberry Group PLC1,046.503.00
Kier Group PLC147.402.79
Abrdn PLC151.972.75
Halma PLC2,905.002.47

Fallers

CompanyPrice% Chg
Hochschild Mining PLC199.45-12.91
Trainline PLC367.00-6.38
Auto Trader Group PLC763.80-3.44
Easyjet PLC499.20-2.35
Carnival PLC1,889.50-2.07
Vodafone Group PLC68.25-2.00