TheWorks PLC WRKS
LSE · United Kingdom · Retail Trade
GBp 85.20+1.60 (+1.91%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |