1. Share Prices

  2. Theworks.Co.UK PLC (WRKS)

44.00p+1.40 (+3.58%)07 Nov 2025, 09:01
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
Nov 7, 202544.00p44.00p41.42p44.00p23,371
Nov 6, 202541.40p42.48p41.40p42.60p4,292
Nov 5, 202542.80p43.80p41.69p42.90p66,605
Nov 4, 202542.00p44.40p41.69p44.00p40,076
Nov 3, 202543.00p45.80p42.00p43.40p64,721
Oct 31, 202542.38p43.82p42.38p43.90p11,676
Oct 30, 202544.25p45.80p42.20p43.90p46,737
Oct 29, 202543.00p45.80p42.67p43.00p60,206
Oct 28, 202543.20p47.00p43.00p43.00p79,850
Oct 27, 202544.00p46.80p44.00p46.00p200,028
Oct 24, 202544.00p46.00p43.20p44.80p232,714
Oct 23, 202541.40p43.20p40.20p43.20p199,200
Oct 22, 202543.00p43.00p38.00p42.00p371,507
Oct 21, 202542.00p43.80p41.50p42.70p88,217
Oct 20, 202543.80p45.80p42.14p42.20p97,428
Oct 17, 202544.60p46.00p43.69p45.00p56,119
Oct 16, 202546.00p46.00p44.60p45.30p9,407
Oct 15, 202545.80p46.00p45.10p45.30p310
Oct 14, 202544.80p46.80p44.22p45.00p81,685
Oct 13, 202547.00p47.60p44.80p47.00p72,865
Oct 10, 202545.28p47.60p44.80p46.20p276
Oct 9, 202545.80p47.60p44.80p46.80p33,432
Oct 8, 202546.00p48.00p45.00p47.80p82,157
Oct 7, 202547.20p49.00p47.15p47.60p115,235
Oct 6, 202548.80p49.20p47.33p49.20p69,711
Oct 3, 202548.80p48.80p47.25p48.80p189,462
Oct 2, 202547.20p48.80p45.80p47.20p67,793
Oct 1, 202546.20p47.90p45.60p47.40p103,033
Sep 30, 202548.80p48.80p45.82p47.40p72,851
Sep 29, 202550.00p51.00p46.56p47.40p347,999
Sep 26, 202550.50p51.50p50.00p51.00p171,286
Sep 25, 202552.00p52.00p50.50p52.00p63,702
Sep 24, 202552.00p52.00p50.40p52.00p46,828
Sep 23, 202549.20p50.50p49.20p50.50p32,365
Sep 22, 202550.50p52.00p49.20p50.50p25,420
Sep 19, 202549.40p52.00p48.20p52.00p291,639
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
12345
Showing 1 to 50 of 244

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.