1. Share Prices

  2. Theworks.Co.UK PLC (WRKS)

24.45p+0.55 (+2.30%)26 Jul 2024, 13:49
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
Jul 26, 202424.42p24.42p24.23p24.45p10,534
Jul 25, 202424.50p25.40p23.90p23.90p75,461
Jul 23, 202424.67p24.67p24.67p25.20p769
Jul 22, 202425.40p25.60p24.80p24.70p96,532
Jul 19, 202425.61p26.00p25.00p25.35p52,980
Jul 18, 202425.90p25.90p24.80p25.45p111,247
Jul 17, 202425.10p25.10p25.10p25.45p33,831
Jul 16, 202425.90p25.90p25.90p25.65p5
Jul 15, 202425.90p26.84p24.90p24.90p365,083
Jul 12, 202425.40p26.84p25.09p26.45p286,708
Jul 11, 202425.40p25.40p25.00p25.20p35,103
Jul 10, 202425.16p25.16p24.24p24.70p396,344
Jul 9, 202424.60p25.30p24.60p24.95p46,311
Jul 8, 202424.10p25.40p24.10p25.10p49,622
Jul 5, 202425.24p25.26p24.51p24.75p41,399
Jul 4, 202424.90p25.30p24.35p25.00p329,100
Jul 3, 202424.75p24.75p24.19p24.45p71,901
Jul 2, 202424.00p24.90p23.00p24.00p459,422
Jul 1, 202422.50p23.50p22.50p23.85p351,086
Jun 28, 202424.50p24.50p23.11p23.75p84,779
Jun 27, 202424.50p24.90p23.82p24.70p146,372
Jun 26, 202423.10p24.27p22.50p23.20p176,271
Jun 25, 202423.10p23.37p23.10p24.00p1,001
Jun 24, 202423.80p25.10p23.30p23.45p100,021
Jun 21, 202424.70p24.70p23.70p24.20p41,152
Jun 20, 202424.70p24.70p22.84p24.45p154,956
Jun 19, 202424.25p24.70p24.25p24.45p150,000
Jun 18, 202423.70p24.75p23.70p24.45p26,043
Jun 17, 202424.25p24.25p24.25p24.45p12,500
Jun 14, 202424.10p25.10p23.80p24.45p42,019
Jun 12, 202425.20p25.20p24.10p24.65p2,164
Jun 11, 202425.04p25.04p25.04p24.65p100,000
Jun 10, 202424.40p24.65p24.40p24.65p200,000
Jun 7, 202424.31p24.65p24.31p24.65p110,000
Jun 6, 202425.04p25.04p24.27p24.65p50,338
Jun 4, 202424.90p25.50p24.00p24.65p47,211
Jun 3, 202424.74p24.74p24.74p24.45p468
May 31, 202424.77p24.90p24.14p24.45p63,605
May 30, 202424.40p24.90p24.00p24.55p4,017,989
May 29, 202424.40p25.00p24.40p24.70p2,030
May 28, 202425.00p25.00p25.00p24.65p5,000
May 24, 202425.10p25.10p24.40p24.75p27
May 23, 202425.00p25.90p25.00p24.75p43,624
May 22, 202425.90p25.90p25.31p25.50p22,729
May 21, 202427.00p27.00p25.10p26.00p899,266
May 20, 202424.90p24.90p24.90p25.80p547
May 17, 202424.50p26.90p24.20p25.00p99,406
May 16, 202426.90p26.90p25.00p25.95p4,170
May 15, 202426.37p26.37p25.36p26.10p34,755
May 13, 202425.60p26.90p24.30p25.55p235,207
12345
Showing 1 to 50 of 244

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.