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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.1	36.5	36.5	37	36.01	130,248
December 03, 2025	36.88	36.5	36.5	37.8	36.11	202,025
December 02, 2025	37	36.9	36.9	37.8	36.2	44,901
December 01, 2025	37.6	37	37	37.8	37	213,975
November 28, 2025	37.9	36.9	36.9	37.9	36.2	65,022
November 27, 2025	36.58	37	37	37.56	36.1	306,063
November 26, 2025	34	37.1	37.1	39	34	547,721
November 25, 2025	34.31	34.9	34.9	34.9	34.31	14,838
November 24, 2025	35.2	35.4	35.4	35.4	34.4	55,314
November 21, 2025	36.8	35.8	35.8	36.8	35.8	12,628
November 20, 2025	35	36.1	36.1	36.42	34.06	446,924
November 19, 2025	34	33.9	33.9	34.8	33	61,250
November 18, 2025	34.7	34	34	35.6	34	106,025
November 17, 2025	36.46	35	35	37	34.84	113,999
November 14, 2025	36	36.6	36.6	36.8	35.8	134,516
November 13, 2025	40	36.9	36.9	40.24	34.6	1.65M
November 12, 2025	41	40.9	40.9	41.33	40	65,891
November 11, 2025	41	41	41	41.73	41	106,263
November 10, 2025	41.4	40.4	40.4	42.03	40.14	113,383
November 07, 2025	42.6	44	44	44	41.42	23,371
November 06, 2025	41.4	42.6	42.6	42.6	41.4	4,292
November 05, 2025	42.48	42.9	42.9	43.8	41.69	66,606
November 04, 2025	43.34	44	44	44.4	41.69	40,077
November 03, 2025	43.82	43.4	43.4	45.8	42	64,721
October 31, 2025	42.38	43.9	43.9	43.9	42.38	11,676
October 30, 2025	44.25	43.9	43.9	45.8	42.2	61,737
October 29, 2025	42.67	43	43	45.8	42.67	60,207
October 28, 2025	45.83	43	43	47	43	83,390
October 27, 2025	44.3	46	46	46.8	44	234,213
October 24, 2025	44	44.8	44.8	46	43.2	232,715
October 23, 2025	41.4	43.2	43.2	43.2	40.2	199,200
October 22, 2025	42.69	42	42	43	38	371,507
October 21, 2025	43.8	42.7	42.7	43.8	41.5	88,219
October 20, 2025	43.9	42.2	42.2	45.8	42.14	97,428
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

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