27.50p+0.00 (+0.00%)19 Sep 2025, 11:28
Worsley Investors Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2025 | 26.45p | 26.45p | 26.00p | 27.50p | 4,178 |
Sep 18, 2025 | 29.00p | 29.00p | 26.00p | 27.50p | 17,370 |
Sep 17, 2025 | 29.00p | 29.00p | 29.00p | 27.50p | 163 |
Sep 15, 2025 | 29.00p | 29.00p | 26.00p | 27.50p | 23 |
Sep 12, 2025 | 28.00p | 28.00p | 28.00p | 27.50p | 2,705 |
Sep 10, 2025 | 25.20p | 25.20p | 25.20p | 25.50p | 2,090 |
Sep 5, 2025 | 26.00p | 26.00p | 26.00p | 26.00p | 27,511 |
Sep 2, 2025 | 26.00p | 26.00p | 25.10p | 26.00p | 31,097 |
Sep 1, 2025 | 25.35p | 25.35p | 25.35p | 25.50p | 5,789 |
Aug 18, 2025 | 26.60p | 26.80p | 26.60p | 26.80p | 16,673 |
Aug 14, 2025 | 25.70p | 27.00p | 25.70p | 24.50p | 30,763 |
Aug 8, 2025 | 25.65p | 25.65p | 25.65p | 25.90p | 811 |
Aug 5, 2025 | 23.40p | 23.40p | 23.40p | 25.90p | 93 |
Aug 4, 2025 | 28.20p | 28.20p | 28.15p | 25.90p | 199 |
Jul 31, 2025 | 23.40p | 23.40p | 23.40p | 25.80p | 110 |
Jul 30, 2025 | 25.00p | 25.00p | 25.00p | 27.20p | 3,307 |
Jul 29, 2025 | 25.00p | 28.00p | 25.00p | 25.50p | 10,028 |
Jul 22, 2025 | 23.60p | 24.66p | 23.60p | 25.50p | 95,000 |
Jul 18, 2025 | 26.00p | 26.00p | 26.00p | 24.00p | 38,535 |
Jul 15, 2025 | 26.20p | 26.20p | 23.30p | 25.50p | 5,328 |
Jul 10, 2025 | 23.73p | 23.73p | 23.73p | 25.50p | 25,000 |
Jul 9, 2025 | 27.25p | 27.25p | 27.25p | 26.00p | 18,313 |
Jul 8, 2025 | 25.60p | 25.60p | 25.60p | 25.70p | 240,000 |
Jul 1, 2025 | 25.50p | 25.50p | 25.50p | 24.00p | 26,769 |
Jun 30, 2025 | 23.24p | 23.24p | 23.24p | 25.00p | 3,549 |
Jun 23, 2025 | 23.25p | 23.25p | 23.25p | 25.00p | 4,986 |
Jun 17, 2025 | 27.20p | 27.20p | 27.20p | 25.10p | 200 |
Jun 13, 2025 | 27.80p | 27.80p | 26.22p | 24.70p | 8,521 |
Jun 11, 2025 | 23.00p | 24.38p | 23.00p | 25.40p | 28,966 |
Jun 10, 2025 | 23.00p | 23.00p | 23.00p | 23.00p | 20,000 |
Jun 9, 2025 | 23.00p | 23.00p | 23.00p | 25.30p | 12,456 |
Jun 3, 2025 | 24.00p | 24.00p | 23.40p | 25.70p | 5,390 |
Jun 2, 2025 | 23.40p | 23.40p | 23.40p | 25.70p | 5,532 |
May 27, 2025 | 28.00p | 28.00p | 23.20p | 24.60p | 46,700 |
May 19, 2025 | 23.20p | 23.20p | 23.20p | 25.60p | 1,382 |
May 12, 2025 | 28.00p | 28.00p | 28.00p | 25.60p | 1 |
May 9, 2025 | 28.00p | 28.00p | 28.00p | 25.60p | 38 |
May 8, 2025 | 28.00p | 28.00p | 28.00p | 25.50p | 2 |
May 7, 2025 | 27.20p | 27.20p | 27.20p | 25.50p | 327 |
Apr 30, 2025 | 28.00p | 28.00p | 27.80p | 25.40p | 6 |
Apr 28, 2025 | 27.00p | 27.00p | 27.00p | 25.00p | 108 |
Apr 24, 2025 | 23.90p | 23.90p | 23.90p | 25.50p | 10,000 |
Apr 22, 2025 | 27.00p | 27.00p | 23.60p | 25.30p | 4,718 |
Apr 17, 2025 | 23.00p | 23.00p | 23.00p | 24.10p | 14,607 |
Apr 16, 2025 | 23.60p | 23.60p | 23.60p | 25.80p | 2,748 |
Apr 15, 2025 | 23.60p | 23.60p | 23.60p | 25.40p | 22,252 |
Apr 14, 2025 | 24.00p | 27.80p | 23.50p | 25.00p | 50,565 |
Apr 11, 2025 | 24.00p | 24.00p | 24.00p | 26.00p | 12,954 |
Apr 9, 2025 | 24.00p | 24.00p | 24.00p | 26.20p | 834 |
Apr 7, 2025 | 24.00p | 24.00p | 24.00p | 24.00p | 2,530 |
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 |
---|---|---|
Spire Healthcare Group PLC | 247.00 | 14.09 |
Man Group PLC | 175.50 | 5.34 |
Fresnillo PLC | 2,276.00 | 5.18 |
Endeavour Mining PLC | 2,828.00 | 5.05 |
Wickes Group PLC | 213.00 | 4.93 |
Syncona Limited | 99.30 | 4.53 |
Fallers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 384.80 | -5.82 |
London Stock Exchange Group PLC | 8,138.00 | -5.77 |
Lion Finance Group PLC | 7,390.00 | -5.26 |
Wpp PLC | 360.70 | -5.18 |
Goodwin PLC | 10,250.00 | -5.09 |
Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.