TheWorks.co.uk plc (WRKS.L) LSE

42.00

-0.2(-0.47%)

Updated at October 21 10:58AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202544.645454643.9656,120
October 16, 20254645.345.34644.69,408
October 15, 202545.845.345.34645.1594
October 14, 202545.02454546.844.2281,686
October 13, 202545.14474747.644.872,866
October 10, 202545.2946.246.247.644.8502
October 09, 202545.9446.846.847.644.839,383
October 08, 202546.2147.847.84845106,104
October 07, 202547.247.647.64947.15115,235
October 06, 202547.3349.249.249.247.3369,713
October 03, 202547.3548.848.848.847.25189,463
October 02, 202545.847.247.248.845.867,794
October 01, 202546.2247.447.447.945.6111,686
September 30, 202548.447.447.448.845.8272,851
September 29, 20255047.447.45146.56237,999
September 26, 202551.48515151.550171,286
September 25, 202550.852525250.563,703
September 24, 20255252525250.454,914
September 23, 202549.250.550.550.549.232,365
September 22, 202550.2150.550.55249.243,506
September 19, 202549.450.550.550.548.2152,301
September 18, 20254848.248.248.9548115,648
September 17, 202548.2848.748.749.34866,529
September 16, 202549.448.748.749.647.4488,625
September 15, 20254848.248.249.447.4429,436
September 12, 202548.848.348.349.246.64104,780
September 11, 20254948.748.749.44840,277
September 10, 202548.8948.548.548.8948.0820,159
September 09, 202550.1548.848.85246.72446,400
September 08, 20255151.2551.255348.17434,419
September 05, 202554.28535354.551.5159,507
September 04, 202555.553.7553.755652.5122,294
September 03, 202554.856565754418,763
September 02, 202551.553.7553.7553.7551692,155
September 01, 202544.9250.550.551.7844.92734,532
August 29, 202544.843.943.944.842.33122,961
August 28, 202546.843.443.446.841.67386,244
August 27, 202546.0145.845.846.842.2296,462
August 26, 202548.4446.146.148.4445.01160,051
August 22, 202545.2484848.645.268,094
August 21, 202547.1247.147.148.846136,698
August 20, 202546.4746.946.947.846146,449
August 19, 202551.5474751.546.17205,253
August 18, 202552.4649.149.153.548.67217,985
August 15, 202552.552.7552.75555296,307
August 14, 202552.3653.2553.2554.55283,345
August 13, 202552.7852.7552.7552.7950.78200,667
August 12, 202548.4651.551.552.0846.93364,390
August 11, 202551.548.548.551.545.4684,717
August 08, 20255050.3550.355344.26790,685
August 07, 202553.6850.550.554.7648444,255
August 06, 202556.9154545749.41257,300
August 05, 202558.4557576156.8968,921
August 04, 202559.1559.559.5615885,025
August 01, 202557.5585861.557.593,084
July 31, 202560.5158.558.561.558.17102,773
July 30, 202558.558.558.56257.5121,464
July 29, 202559.5460.560.561.659.5114,039
July 28, 202557.6616162.555325,161
July 25, 202554.9255.7555.7556.7554.92144,812