1. Share Prices

  2. Theworks.Co.UK PLC (WRKS)

48.20p-0.50 (-1.03%)18 Sep 2025, 16:35
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
Sep 18, 202548.00p48.95p48.00p48.20p95,479
Sep 17, 202548.28p49.30p48.00p48.70p58,767
Sep 16, 202549.40p49.60p47.44p48.70p80,025
Sep 15, 202548.00p49.40p47.44p48.20p29,436
Sep 12, 202548.00p49.20p46.64p48.30p99,301
Sep 11, 202549.00p49.40p48.00p48.70p40,276
Sep 10, 202548.89p48.89p48.08p48.50p20,159
Sep 9, 202548.60p52.00p46.72p48.80p446,399
Sep 8, 202551.00p53.00p48.17p51.25p409,419
Sep 5, 202553.00p54.50p51.50p53.00p183,290
Sep 4, 202555.50p56.00p52.00p53.75p120,469
Sep 3, 202555.50p58.00p52.50p56.00p406,372
Sep 2, 202551.50p57.00p51.00p53.75p692,155
Sep 1, 202545.00p51.78p44.92p50.50p734,532
Aug 29, 202544.00p44.80p42.33p43.90p122,960
Aug 28, 202544.60p46.80p41.67p43.40p386,243
Aug 27, 202546.60p46.80p42.20p45.80p304,460
Aug 26, 202548.00p48.44p45.01p46.10p160,050
Aug 22, 202547.40p48.60p45.20p48.00p64,017
Aug 21, 202547.00p48.80p46.00p47.10p128,285
Aug 20, 202547.00p47.80p46.00p46.90p146,333
Aug 19, 202548.40p51.50p46.17p47.00p205,253
Aug 18, 202551.50p53.50p48.67p49.10p217,985
Aug 15, 202552.50p55.00p52.00p52.75p96,306
Aug 14, 202552.00p54.50p52.00p53.25p83,345
Aug 13, 202552.50p52.79p50.78p52.75p200,666
Aug 12, 202548.20p52.08p46.93p51.50p361,266
Aug 11, 202549.00p51.50p45.40p48.50p684,716
Aug 8, 202550.00p53.00p44.26p50.35p790,684
Aug 7, 202551.00p54.76p48.00p50.50p444,254
Aug 6, 202556.50p57.00p49.41p54.00p257,300
Aug 5, 202561.00p61.00p56.89p57.00p66,337
Aug 4, 202559.15p61.00p58.00p59.50p85,024
Aug 1, 202558.00p61.50p57.50p58.00p113,084
Jul 31, 202560.00p61.50p58.17p58.50p102,772
Jul 30, 202558.00p62.00p57.50p58.50p121,464
Jul 29, 202559.54p61.60p59.50p60.50p114,039
Jul 28, 202558.50p62.50p55.00p61.00p325,161
Jul 25, 202554.92p56.75p54.92p55.75p144,812
Jul 24, 202557.50p60.06p54.91p55.75p167,530
Jul 23, 202562.50p65.35p57.50p59.00p402,664
Jul 22, 202556.00p65.35p53.00p62.50p843,838
Jul 21, 202560.50p62.50p57.52p58.50p420,759
Jul 18, 202558.00p62.00p57.00p58.50p275,900
Jul 17, 202561.00p63.00p56.00p56.75p507,831
Jul 16, 202559.50p60.50p58.00p58.75p49,507
Jul 15, 202558.00p59.50p56.50p58.25p158,190
Jul 14, 202557.50p60.50p56.50p58.25p94,209
Jul 11, 202558.50p60.48p57.50p59.25p277,233
Jul 10, 202560.50p61.00p57.50p58.75p37,871
12345
Showing 1 to 50 of 241

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.90
Renishaw PLC3,515.0011.59
Spire Healthcare Group PLC216.506.65
Auction Technology Group PLC348.006.42
Molten Ventures PLC372.006.35
Ao World PLC99.206.32

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-14.90
Endeavour Mining PLC2,692.00-5.87
Hochschild Mining PLC300.80-5.53
C&C Group PLC154.20-5.05
Energean PLC840.50-4.54
Next PLC11,575.00-3.34
Risers/fallers data from previous trading day. Today's data available from 8:15am.