TheWorks.co.uk plc - WRKS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	44.6	45	45	46	43.96	56,120
October 16, 2025	46	45.3	45.3	46	44.6	9,408
October 15, 2025	45.8	45.3	45.3	46	45.1	594
October 14, 2025	45.02	45	45	46.8	44.22	81,686
October 13, 2025	45.14	47	47	47.6	44.8	72,866
October 10, 2025	45.29	46.2	46.2	47.6	44.8	502
October 09, 2025	45.94	46.8	46.8	47.6	44.8	39,383
October 08, 2025	46.21	47.8	47.8	48	45	106,104
October 07, 2025	47.2	47.6	47.6	49	47.15	115,235
October 06, 2025	47.33	49.2	49.2	49.2	47.33	69,713
October 03, 2025	47.35	48.8	48.8	48.8	47.25	189,463
October 02, 2025	45.8	47.2	47.2	48.8	45.8	67,794
October 01, 2025	46.22	47.4	47.4	47.9	45.6	111,686
September 30, 2025	48.4	47.4	47.4	48.8	45.82	72,851
September 29, 2025	50	47.4	47.4	51	46.56	237,999
September 26, 2025	51.48	51	51	51.5	50	171,286
September 25, 2025	50.8	52	52	52	50.5	63,703
September 24, 2025	52	52	52	52	50.4	54,914
September 23, 2025	49.2	50.5	50.5	50.5	49.2	32,365
September 22, 2025	50.21	50.5	50.5	52	49.2	43,506
September 19, 2025	49.4	50.5	50.5	50.5	48.2	152,301
September 18, 2025	48	48.2	48.2	48.95	48	115,648
September 17, 2025	48.28	48.7	48.7	49.3	48	66,529
September 16, 2025	49.4	48.7	48.7	49.6	47.44	88,625
September 15, 2025	48	48.2	48.2	49.4	47.44	29,436
September 12, 2025	48.8	48.3	48.3	49.2	46.64	104,780
September 11, 2025	49	48.7	48.7	49.4	48	40,277
September 10, 2025	48.89	48.5	48.5	48.89	48.08	20,159
September 09, 2025	50.15	48.8	48.8	52	46.72	446,400
September 08, 2025	51	51.25	51.25	53	48.17	434,419
September 05, 2025	54.28	53	53	54.5	51.5	159,507
September 04, 2025	55.5	53.75	53.75	56	52.5	122,294
September 03, 2025	54.8	56	56	57	54	418,763
September 02, 2025	51.5	53.75	53.75	53.75	51	692,155
September 01, 2025	44.92	50.5	50.5	51.78	44.92	734,532
August 29, 2025	44.8	43.9	43.9	44.8	42.33	122,961
August 28, 2025	46.8	43.4	43.4	46.8	41.67	386,244
August 27, 2025	46.01	45.8	45.8	46.8	42.2	296,462
August 26, 2025	48.44	46.1	46.1	48.44	45.01	160,051
August 22, 2025	45.2	48	48	48.6	45.2	68,094
August 21, 2025	47.12	47.1	47.1	48.8	46	136,698
August 20, 2025	46.47	46.9	46.9	47.8	46	146,449
August 19, 2025	51.5	47	47	51.5	46.17	205,253
August 18, 2025	52.46	49.1	49.1	53.5	48.67	217,985
August 15, 2025	52.5	52.75	52.75	55	52	96,307
August 14, 2025	52.36	53.25	53.25	54.5	52	83,345
August 13, 2025	52.78	52.75	52.75	52.79	50.78	200,667
August 12, 2025	48.46	51.5	51.5	52.08	46.93	364,390
August 11, 2025	51.5	48.5	48.5	51.5	45.4	684,717
August 08, 2025	50	50.35	50.35	53	44.26	790,685
August 07, 2025	53.68	50.5	50.5	54.76	48	444,255
August 06, 2025	56.91	54	54	57	49.41	257,300
August 05, 2025	58.45	57	57	61	56.89	68,921
August 04, 2025	59.15	59.5	59.5	61	58	85,025
August 01, 2025	57.5	58	58	61.5	57.5	93,084
July 31, 2025	60.51	58.5	58.5	61.5	58.17	102,773
July 30, 2025	58.5	58.5	58.5	62	57.5	121,464
July 29, 2025	59.54	60.5	60.5	61.6	59.5	114,039
July 28, 2025	57.6	61	61	62.5	55	325,161
July 25, 2025	54.92	55.75	55.75	56.75	54.92	144,812

TheWorks.co.uk plc (WRKS.L) LSE