1. Share Prices

  2. Theworks.Co.UK PLC (WRKS)

51.00p-6.00 (-10.53%)06 Aug 2025, 14:22
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
Aug 5, 202561.00p61.00p56.89p57.00p66,337
Aug 4, 202559.15p61.00p58.00p59.50p85,024
Aug 1, 202558.00p61.50p57.50p58.00p113,084
Jul 31, 202560.00p61.50p58.17p58.50p102,772
Jul 30, 202558.00p62.00p57.50p58.50p121,464
Jul 29, 202559.54p61.60p59.50p60.50p114,039
Jul 28, 202558.50p62.50p55.00p61.00p325,161
Jul 25, 202554.92p56.75p54.92p55.75p144,812
Jul 24, 202557.50p60.06p54.91p55.75p167,530
Jul 23, 202562.50p65.35p57.50p59.00p402,664
Jul 22, 202556.00p65.35p53.00p62.50p843,838
Jul 21, 202560.50p62.50p57.52p58.50p420,759
Jul 18, 202558.00p62.00p57.00p58.50p275,900
Jul 17, 202561.00p63.00p56.00p56.75p507,831
Jul 16, 202559.50p60.50p58.00p58.75p49,507
Jul 15, 202558.00p59.50p56.50p58.25p158,190
Jul 14, 202557.50p60.50p56.50p58.25p94,209
Jul 11, 202558.50p60.48p57.50p59.25p277,233
Jul 10, 202560.50p61.00p57.50p58.75p37,871
Jul 9, 202559.00p60.50p57.50p60.00p107,061
Jul 8, 202560.00p60.30p59.00p59.75p105,238
Jul 7, 202557.00p59.22p56.70p57.50p93,438
Jul 4, 202557.29p59.00p56.50p58.00p57,923
Jul 3, 202554.50p59.00p53.50p58.50p141,341
Jul 2, 202558.50p61.00p53.00p53.50p291,701
Jul 1, 202560.50p61.00p58.70p59.75p116,303
Jun 30, 202558.00p61.00p54.00p59.00p278,305
Jun 27, 202559.00p62.50p50.35p54.50p1,132,965
Jun 26, 202560.50p61.00p59.50p61.00p38,149
Jun 25, 202561.50p62.00p59.50p62.00p153,710
Jun 24, 202565.00p67.50p58.50p59.00p641,051
Jun 23, 202560.00p64.50p58.00p62.50p510,389
Jun 20, 202558.00p60.50p57.50p60.50p410,895
Jun 19, 202560.04p61.00p58.75p59.50p355,057
Jun 18, 202555.00p61.50p53.50p57.50p760,994
Jun 17, 202550.00p57.00p50.00p54.75p762,686
Jun 16, 202545.40p52.00p43.40p50.25p378,328
Jun 13, 202546.00p46.80p44.50p45.60p148,293
Jun 12, 202544.60p46.00p43.00p44.70p147,980
Jun 11, 202542.60p44.60p42.00p44.00p186,650
Jun 10, 202542.40p44.60p42.40p43.60p45,583
Jun 9, 202542.00p44.80p42.00p42.00p137,508
Jun 6, 202543.00p44.80p42.00p42.80p298,362
Jun 5, 202543.00p45.00p41.20p42.00p302,484
Jun 4, 202548.40p48.40p44.00p44.40p353,594
Jun 3, 202548.40p49.80p47.00p47.00p118,164
Jun 2, 202545.80p50.50p44.80p47.60p509,375
May 30, 202545.80p46.60p45.00p45.80p70,252
May 29, 202544.00p45.60p43.60p45.10p213,736
May 28, 202543.40p45.20p42.80p44.20p292,736
12345
Showing 1 to 50 of 236

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,380.009.52
Fresnillo PLC1,605.005.59
Vistry Group PLC618.204.82
Diageo PLC1,978.003.89
Vesuvius PLC367.203.49
Hochschild Mining PLC311.003.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC279.50-8.96
Metro Bank Holdings PLC113.19-9.59
4Imprint Group PLC3,345.00-7.47
Coca-Cola Europacific Partners PLC6,920.00-6.36
Coca-Cola Hbc AG3,662.00-6.63
Auction Technology Group PLC346.23-5.79