TheWorks PLC WRKS
LSE · Vereinigtes Königreich · Einzelhandel
GBp 85,20+1,60 (+1,91 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 85,20 | +1,91 % | GBp 88,00 | GBp 88,00 | GBp 82,48 | 32,01K |
| 2026-09-30 | GBp 83,60 | -0,48 % | GBp 83,00 | GBp 86,00 | GBp 82,00 | 40,25K |
| 2026-09-29 | GBp 84,00 | +1,20 % | GBp 84,00 | GBp 85,40 | GBp 83,00 | 153,00K |
| 2026-09-28 | GBp 83,00 | +0,61 % | GBp 82,60 | GBp 85,40 | GBp 81,00 | 39,37K |
| 2026-09-25 | GBp 82,50 | +0,61 % | GBp 81,20 | GBp 87,00 | GBp 81,20 | 55,15K |
| 2026-09-24 | GBp 82,00 | -2,84 % | GBp 84,00 | GBp 87,00 | GBp 82,00 | 106,52K |
| 2026-09-23 | GBp 84,40 | -6,22 % | GBp 89,80 | GBp 89,80 | GBp 84,00 | 42,39K |
| 2026-09-22 | GBp 90,00 | +1,01 % | GBp 87,00 | GBp 91,20 | GBp 84,00 | 151,05K |
| 2026-09-21 | GBp 89,10 | -0,56 % | GBp 91,60 | GBp 92,00 | GBp 87,00 | 34,10K |
| 2026-09-18 | GBp 89,60 | -2,61 % | GBp 92,00 | GBp 92,00 | GBp 89,60 | 62,54K |
| 2026-09-17 | GBp 92,00 | +1,32 % | GBp 89,60 | GBp 92,00 | GBp 89,60 | 66,96K |
| 2026-09-16 | GBp 90,80 | -1,41 % | GBp 92,00 | GBp 93,00 | GBp 90,08 | 121,34K |
| 2026-09-15 | GBp 92,10 | -0,32 % | GBp 92,00 | GBp 93,00 | GBp 90,60 | 602,81K |
| 2026-09-14 | GBp 92,40 | -2,74 % | GBp 94,60 | GBp 96,00 | GBp 91,32 | 208,25K |
| 2026-09-11 | GBp 95,00 | +2,15 % | GBp 93,40 | GBp 95,00 | GBp 93,40 | 114,16K |
| 2026-09-10 | GBp 93,00 | +1,20 % | GBp 94,60 | GBp 94,60 | GBp 91,50 | 89,54K |
| 2026-09-09 | GBp 91,90 | -3,16 % | GBp 94,40 | GBp 96,00 | GBp 91,71 | 142,55K |
| 2026-09-08 | GBp 94,90 | +2,93 % | GBp 93,00 | GBp 96,60 | GBp 87,80 | 190,90K |
| 2026-09-07 | GBp 92,20 | +5,61 % | GBp 86,40 | GBp 97,00 | GBp 86,00 | 683,92K |
| 2026-09-04 | GBp 87,30 | -0,23 % | GBp 88,80 | GBp 89,00 | GBp 86,30 | 23,51K |
| 2026-09-03 | GBp 87,50 | -1,69 % | GBp 90,00 | GBp 90,00 | GBp 87,00 | 57,16K |
| 2026-09-02 | GBp 89,00 | -1,11 % | GBp 88,80 | GBp 91,00 | GBp 86,00 | 73,52K |
| 2026-09-01 | GBp 90,00 | +2,97 % | GBp 83,80 | GBp 90,80 | GBp 83,20 | 172,58K |
| 2026-08-28 | GBp 87,40 | +1,63 % | GBp 86,00 | GBp 88,80 | GBp 84,00 | 157,85K |
| 2026-08-27 | GBp 86,00 | -1,04 % | GBp 87,00 | GBp 88,00 | GBp 84,88 | 135,17K |
| 2026-08-26 | GBp 86,90 | -0,11 % | GBp 88,00 | GBp 88,00 | GBp 86,59 | 6,60K |
| 2026-08-25 | GBp 87,00 | -0,68 % | GBp 84,00 | GBp 88,20 | GBp 84,00 | 8,32K |
| 2026-08-24 | GBp 87,60 | -0,23 % | GBp 88,00 | GBp 88,80 | GBp 85,44 | 43,77K |
| 2026-08-21 | GBp 87,80 | +0,34 % | GBp 84,20 | GBp 89,00 | GBp 84,20 | 5,06K |
| 2026-08-20 | GBp 87,50 | +1,27 % | GBp 87,80 | GBp 88,80 | GBp 83,00 | 54,43K |
| 2026-08-19 | GBp 86,40 | +0,58 % | GBp 86,00 | GBp 87,00 | GBp 82,20 | 22,21K |
| 2026-08-18 | GBp 85,90 | +1,66 % | GBp 86,00 | GBp 87,00 | GBp 82,20 | 21,25K |
| 2026-08-17 | GBp 84,50 | -0,59 % | GBp 82,20 | GBp 87,00 | GBp 82,00 | 21,33K |
| 2026-08-14 | GBp 85,00 | -3,41 % | GBp 83,70 | GBp 87,13 | GBp 82,20 | 80,62K |
| 2026-08-13 | GBp 88,00 | -5,17 % | GBp 89,00 | GBp 92,00 | GBp 82,85 | 154,81K |
| 2026-08-12 | GBp 92,80 | +8,41 % | GBp 84,40 | GBp 92,80 | GBp 84,40 | 358,67K |
| 2026-08-11 | GBp 85,60 | +6,47 % | GBp 81,00 | GBp 86,68 | GBp 76,40 | 529,91K |
| 2026-08-10 | GBp 80,40 | -0,50 % | GBp 80,80 | GBp 81,00 | GBp 76,40 | 155,81K |
| 2026-08-07 | GBp 80,80 | 0,00 % | GBp 80,80 | GBp 80,80 | GBp 75,80 | 264,24K |
| 2026-08-06 | GBp 80,80 | +3,59 % | GBp 81,00 | GBp 81,00 | GBp 75,40 | 3,35K |
| 2026-08-05 | GBp 78,00 | -2,50 % | GBp 77,00 | GBp 81,00 | GBp 75,00 | 250,99K |
| 2026-08-04 | GBp 80,00 | +2,56 % | GBp 80,00 | GBp 80,00 | GBp 74,80 | 79,28K |
| 2026-08-03 | GBp 78,00 | -3,70 % | GBp 75,00 | GBp 81,00 | GBp 75,00 | 108,03K |
| 2026-07-31 | GBp 81,00 | +6,02 % | GBp 78,20 | GBp 81,00 | GBp 74,80 | 82,12K |
| 2026-07-30 | GBp 76,40 | -4,50 % | GBp 79,00 | GBp 79,47 | GBp 74,80 | 65,66K |
| 2026-07-29 | GBp 80,00 | -1,23 % | GBp 80,00 | GBp 80,00 | GBp 74,80 | 18,69K |
| 2026-07-28 | GBp 81,00 | -1,22 % | GBp 77,00 | GBp 82,20 | GBp 75,00 | 40,67K |
| 2026-07-27 | GBp 82,00 | -1,20 % | GBp 83,00 | GBp 83,00 | GBp 77,20 | 102,87K |
| 2026-07-24 | GBp 83,00 | +1,97 % | GBp 81,40 | GBp 84,00 | GBp 77,00 | 424,48K |
| 2026-07-23 | GBp 81,40 | +3,04 % | GBp 75,20 | GBp 81,40 | GBp 71,20 | 1,08M |
| 2026-07-22 | GBp 79,00 | -0,75 % | GBp 80,00 | GBp 80,80 | GBp 78,20 | 77,27K |
| 2026-07-21 | GBp 79,60 | -1,24 % | GBp 80,00 | GBp 83,48 | GBp 76,20 | 424,41K |
| 2026-07-20 | GBp 80,60 | +2,81 % | GBp 76,00 | GBp 80,60 | GBp 76,00 | 311,31K |
| 2026-07-17 | GBp 78,40 | +7,40 % | GBp 75,00 | GBp 78,40 | GBp 70,20 | 148,02K |
| 2026-07-16 | GBp 73,00 | +0,27 % | GBp 73,40 | GBp 74,00 | GBp 70,20 | 25,21K |
| 2026-07-15 | GBp 72,80 | -2,93 % | GBp 73,00 | GBp 74,00 | GBp 71,40 | 95,72K |
| 2026-07-14 | GBp 75,00 | +0,81 % | GBp 76,00 | GBp 77,00 | GBp 74,40 | 47,97K |
| 2026-07-13 | GBp 74,40 | -3,50 % | GBp 78,00 | GBp 78,00 | GBp 74,40 | 127,92K |
| 2026-07-10 | GBp 77,10 | 0,00 % | GBp 78,00 | GBp 78,00 | GBp 76,00 | 34,01K |
| 2026-07-09 | GBp 77,10 | -1,15 % | GBp 79,00 | GBp 80,20 | GBp 76,00 | 228,42K |
| 2026-07-08 | GBp 78,00 | +2,90 % | GBp 77,20 | GBp 79,00 | GBp 73,20 | 132,58K |
| 2026-07-07 | GBp 75,80 | +0,53 % | GBp 75,40 | GBp 77,11 | GBp 72,20 | 46,81K |
| 2026-07-06 | GBp 75,40 | +0,53 % | GBp 75,00 | GBp 75,78 | GBp 71,20 | 60,99K |
| 2026-07-03 | GBp 75,00 | +0,81 % | GBp 74,00 | GBp 75,00 | GBp 71,20 | 90,05K |
| 2026-07-02 | GBp 74,40 | +0,54 % | GBp 74,00 | GBp 75,00 | GBp 70,59 | 283,99K |
| 2026-07-01 | GBp 74,00 | +2,92 % | GBp 73,00 | GBp 74,00 | GBp 70,00 | 178,87K |
| 2026-06-30 | GBp 71,90 | +0,14 % | GBp 71,40 | GBp 73,00 | GBp 70,00 | 54,65K |
| 2026-06-29 | GBp 71,80 | -1,24 % | GBp 74,00 | GBp 74,00 | GBp 70,20 | 49,49K |
| 2026-06-26 | GBp 72,70 | -1,76 % | GBp 75,00 | GBp 75,00 | GBp 70,20 | 42,17K |
| 2026-06-25 | GBp 74,00 | +1,37 % | GBp 74,00 | GBp 74,00 | GBp 70,20 | 92,21K |
| 2026-06-24 | GBp 73,00 | +0,83 % | GBp 72,80 | GBp 73,70 | GBp 70,00 | 346,83K |
| 2026-06-23 | GBp 72,40 | -3,47 % | GBp 74,00 | GBp 76,00 | GBp 72,40 | 544,37K |
| 2026-06-22 | GBp 75,00 | +4,17 % | GBp 72,00 | GBp 77,42 | GBp 69,80 | 748,01K |
| 2026-06-19 | GBp 72,00 | +1,41 % | GBp 70,00 | GBp 72,00 | GBp 69,33 | 141,12K |
| 2026-06-18 | GBp 71,00 | -1,39 % | GBp 71,00 | GBp 72,00 | GBp 67,80 | 134,76K |
| 2026-06-17 | GBp 72,00 | +3,00 % | GBp 67,80 | GBp 72,00 | GBp 67,80 | 136,09K |
| 2026-06-16 | GBp 69,90 | +7,54 % | GBp 67,80 | GBp 73,19 | GBp 64,60 | 602,49K |
| 2026-06-15 | GBp 65,00 | +0,62 % | GBp 65,00 | GBp 68,00 | GBp 63,20 | 135,40K |
| 2026-06-12 | GBp 64,60 | +0,94 % | GBp 63,20 | GBp 68,00 | GBp 63,00 | 94,68K |
| 2026-06-11 | GBp 64,00 | 0,00 % | GBp 65,94 | GBp 65,94 | GBp 63,00 | 86,50K |
| 2026-06-10 | GBp 64,00 | -3,90 % | GBp 65,00 | GBp 68,20 | GBp 63,20 | 89,28K |
| 2026-06-09 | GBp 66,60 | -0,60 % | GBp 67,00 | GBp 69,00 | GBp 64,80 | 159,83K |
| 2026-06-08 | GBp 67,00 | +3,08 % | GBp 65,40 | GBp 66,00 | GBp 61,00 | 166,63K |
| 2026-06-05 | GBp 65,00 | -0,61 % | GBp 65,40 | GBp 65,40 | GBp 61,20 | 46,52K |
| 2026-06-04 | GBp 65,40 | +5,31 % | GBp 63,60 | GBp 65,40 | GBp 60,40 | 149,75K |
| 2026-06-03 | GBp 62,10 | +0,16 % | GBp 61,00 | GBp 64,51 | GBp 61,00 | 109,40K |
| 2026-06-02 | GBp 62,00 | -1,27 % | GBp 60,20 | GBp 64,97 | GBp 60,20 | 161,62K |
| 2026-06-01 | GBp 62,80 | +0,64 % | GBp 62,80 | GBp 64,00 | GBp 59,60 | 43,14K |
| 2026-05-29 | GBp 62,40 | +1,63 % | GBp 62,00 | GBp 63,12 | GBp 60,29 | 229,68K |
| 2026-05-28 | GBp 61,40 | +2,33 % | GBp 59,20 | GBp 61,50 | GBp 59,20 | 122,88K |