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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36	36.1	36.1	38	34	90,503
February 19, 2026	36	34.7	34.7	36	33.4	11,140
February 18, 2026	34.3	34.7	34.7	36	33.4	37,653
February 17, 2026	34.8	34.6	34.6	35	32.96	70,167
February 16, 2026	33.8	34	34	34	32.2	55,126
February 13, 2026	32	33	33	33.8	32	61,455
February 12, 2026	33.2	33	33	33.54	32.36	110,170
February 11, 2026	32.12	32.6	32.6	33.1	32	180,441
February 10, 2026	32	32.4	32.4	33	31.47	302,966
February 09, 2026	32	32.5	32.5	33	30.6	133,387
February 06, 2026	32.4	32.2	32.2	32.4	30.6	175,229
February 05, 2026	31.9	31.7	31.7	32.8	31	107,286
February 04, 2026	30.6	32	32	32.8	30.6	134,643
February 03, 2026	31.8	31.2	31.2	31.8	30.6	91,033
February 02, 2026	29	31.4	31.4	32.5	29	305,956
January 30, 2026	30.8	30.3	30.3	31.6	29.72	141,896
January 29, 2026	31	31.8	31.8	32.8	30.8	221,798
January 28, 2026	33	32	32	33	30.8	226,419
January 27, 2026	33.9	31.6	31.6	33.93	31.35	237,201
January 26, 2026	34.04	34.8	34.8	35	30.75	1.23M
January 23, 2026	33	34	34	35	33	485,618
January 22, 2026	36	33	33	36	32.4	1.48M
January 21, 2026	34.5	40.5	40.5	40.5	34.5	568,565
January 20, 2026	35	34.4	34.4	35	34.28	77,372
January 19, 2026	34	34.4	34.4	34.8	32.4	197,504
January 16, 2026	34.8	33.47	33.47	34.8	33.4	198,188
January 15, 2026	33.78	34.2	34.2	34.8	33	178,038
January 14, 2026	32.6	33.2	33.2	33.5	32.6	84,587
January 13, 2026	33.4	32.6	32.6	34.8	32.6	123,228
January 12, 2026	33.8	33.7	33.7	35	33.24	182,903
January 09, 2026	34.44	34.3	34.3	35	34	48,872
January 08, 2026	34.49	34.4	34.4	35	34	30,349
January 07, 2026	33.59	33.8	33.8	34.8	33.2	263,281
January 06, 2026	35	33.7	33.7	35	33.7	11,611
January 05, 2026	34.4	34.1	34.1	34.8	32.4	551,926
January 02, 2026	34.8	34.2	34.2	34.8	33.78	29,782
December 31, 2025	34.6	34.2	34.2	34.8	33.6	41,074
December 30, 2025	34.35	34.4	34.4	34.54	33.91	80,822
December 29, 2025	33.8	33.92	33.92	34.4	33.8	100,241
December 24, 2025	34.8	34.3	34.3	34.8	32.8	35,671
December 23, 2025	34.03	34.1	34.1	34.1	33.51	54,287
December 22, 2025	34.8	34.1	34.1	35.32	33.4	167,121
December 19, 2025	34.43	33	33	35.8	33	150,253
December 18, 2025	34.5	35.1	35.1	35.8	34.5	62,370
December 17, 2025	34.88	34.51	34.51	35.36	34.51	95,572
December 16, 2025	36	35.4	35.4	36	35.29	78,705
December 15, 2025	34.6	35.3	35.3	35.8	33.6	367,949
December 12, 2025	35.6	34.8	34.8	36	34.76	321,349
December 11, 2025	37	36.2	36.2	37	36.18	5,594
December 10, 2025	36.28	36.4	36.4	37	35.71	29,941
December 09, 2025	35.6	36.4	36.4	37	35.6	17,011
December 08, 2025	37	36.3	36.3	37	35.6	166,353
December 05, 2025	37	36	36	37	35.6	105,599
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

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