TheWorks.co.uk plc (AIM:WRKS)
London
· Delayed Price · Currency is GBP · Price in GBX 36.00
-0.50 (-1.37%)
At close: Dec 5, 2025
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.20 | 37.00 | 35.60 | 36.00 | 36.00 | -1.37% | 70,705 |
| Dec 4, 2025 | 36.10 | 37.00 | 36.01 | 36.50 | 36.50 | - | 80,255 |
| Dec 3, 2025 | 36.88 | 37.80 | 36.11 | 36.50 | 36.50 | -1.08% | 202,025 |
| Dec 2, 2025 | 37.00 | 37.80 | 36.20 | 36.90 | 36.90 | -0.27% | 44,900 |
| Dec 1, 2025 | 37.60 | 37.80 | 37.00 | 37.00 | 37.00 | 0.27% | 213,975 |
| Nov 28, 2025 | 36.20 | 37.90 | 36.20 | 36.90 | 36.90 | -0.27% | 65,022 |
| Nov 27, 2025 | 36.58 | 37.56 | 36.10 | 37.00 | 37.00 | -0.27% | 306,063 |
| Nov 26, 2025 | 34.00 | 39.00 | 34.00 | 37.10 | 37.10 | 6.30% | 547,722 |
| Nov 25, 2025 | 34.31 | 34.72 | 34.31 | 34.90 | 34.90 | -1.41% | 10,527 |
| Nov 24, 2025 | 34.40 | 35.20 | 34.40 | 35.40 | 35.40 | -1.12% | 55,314 |
| Nov 21, 2025 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | -0.83% | 12,524 |
| Nov 20, 2025 | 35.00 | 36.42 | 34.06 | 36.10 | 36.10 | 6.49% | 401,241 |
| Nov 19, 2025 | 34.00 | 34.80 | 33.00 | 33.90 | 33.90 | -0.29% | 61,249 |
| Nov 18, 2025 | 34.60 | 35.60 | 34.00 | 34.00 | 34.00 | -2.86% | 102,167 |
| Nov 17, 2025 | 35.80 | 37.00 | 34.84 | 35.00 | 35.00 | -4.37% | 113,999 |
| Nov 14, 2025 | 36.00 | 36.80 | 35.80 | 36.60 | 36.60 | -0.81% | 134,516 |
| Nov 13, 2025 | 40.00 | 40.24 | 34.60 | 36.90 | 36.90 | -9.78% | 1,649,476 |
| Nov 12, 2025 | 41.00 | 41.33 | 40.00 | 40.90 | 40.90 | -0.24% | 60,891 |
| Nov 11, 2025 | 41.00 | 41.73 | 41.00 | 41.00 | 41.00 | 1.49% | 106,263 |
| Nov 10, 2025 | 41.40 | 42.03 | 40.14 | 40.40 | 40.40 | -8.18% | 113,383 |
| Nov 7, 2025 | 44.00 | 44.00 | 41.42 | 44.00 | 44.00 | 3.29% | 23,371 |
| Nov 6, 2025 | 41.40 | 42.48 | 41.40 | 42.60 | 42.60 | -0.70% | 4,292 |
| Nov 5, 2025 | 42.80 | 43.80 | 41.69 | 42.90 | 42.90 | -2.50% | 66,605 |
| Nov 4, 2025 | 42.00 | 44.40 | 41.69 | 44.00 | 44.00 | 1.38% | 40,077 |
| Nov 3, 2025 | 43.00 | 45.80 | 42.00 | 43.40 | 43.40 | -1.14% | 64,721 |
| Oct 31, 2025 | 42.38 | 43.82 | 42.38 | 43.90 | 43.90 | - | 11,676 |
| Oct 30, 2025 | 44.25 | 45.80 | 42.20 | 43.90 | 43.90 | 2.09% | 46,737 |
| Oct 29, 2025 | 43.00 | 45.80 | 42.67 | 43.00 | 43.00 | - | 60,207 |
| Oct 28, 2025 | 43.20 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 79,851 |
| Oct 27, 2025 | 44.00 | 46.80 | 44.00 | 46.00 | 46.00 | 2.68% | 200,029 |
| Oct 24, 2025 | 44.00 | 46.00 | 43.20 | 44.80 | 44.80 | 3.70% | 232,715 |
| Oct 23, 2025 | 41.40 | 43.20 | 40.20 | 43.20 | 43.20 | 2.86% | 199,200 |
| Oct 22, 2025 | 43.00 | 43.00 | 38.00 | 42.00 | 42.00 | -1.64% | 371,508 |
| Oct 21, 2025 | 42.00 | 43.80 | 41.50 | 42.70 | 42.70 | 1.18% | 88,218 |
| Oct 20, 2025 | 43.80 | 45.80 | 42.14 | 42.20 | 42.20 | -6.22% | 97,429 |
| Oct 17, 2025 | 44.60 | 46.00 | 43.69 | 45.00 | 45.00 | -0.66% | 56,119 |
| Oct 16, 2025 | 46.00 | 46.00 | 44.60 | 45.30 | 45.30 | - | 9,407 |
| Oct 15, 2025 | 45.80 | 46.00 | 45.10 | 45.30 | 45.30 | 0.67% | 310 |
| Oct 14, 2025 | 44.80 | 46.80 | 44.22 | 45.00 | 45.00 | -4.26% | 81,685 |
| Oct 13, 2025 | 47.00 | 47.60 | 44.80 | 47.00 | 47.00 | 1.73% | 72,866 |
| Oct 10, 2025 | 45.29 | 47.60 | 44.80 | 46.20 | 46.20 | -1.28% | 276 |
| Oct 9, 2025 | 45.80 | 47.60 | 44.80 | 46.80 | 46.80 | -2.09% | 33,432 |
| Oct 8, 2025 | 46.00 | 48.00 | 45.00 | 47.80 | 47.80 | 0.42% | 82,158 |
| Oct 7, 2025 | 47.20 | 49.00 | 47.15 | 47.60 | 47.60 | -3.25% | 115,235 |
| Oct 6, 2025 | 48.80 | 49.20 | 47.33 | 49.20 | 49.20 | 0.82% | 69,712 |
| Oct 3, 2025 | 48.80 | 48.80 | 47.25 | 48.80 | 48.80 | 3.39% | 189,463 |
| Oct 2, 2025 | 47.20 | 48.80 | 45.80 | 47.20 | 47.20 | -0.42% | 67,794 |
| Oct 1, 2025 | 46.20 | 47.90 | 45.60 | 47.40 | 47.40 | - | 103,033 |
| Sep 30, 2025 | 48.80 | 48.80 | 45.82 | 47.40 | 47.40 | - | 72,851 |
| Sep 29, 2025 | 50.00 | 51.00 | 46.56 | 47.40 | 47.40 | -7.06% | 347,999 |
| Sep 26, 2025 | 50.50 | 51.50 | 50.00 | 51.00 | 51.00 | -1.92% | 171,287 |
| Sep 25, 2025 | 52.00 | 52.00 | 50.50 | 52.00 | 52.00 | - | 63,703 |
| Sep 24, 2025 | 52.00 | 52.00 | 50.40 | 52.00 | 52.00 | 2.97% | 46,828 |
| Sep 23, 2025 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | - | 32,365 |
| Sep 22, 2025 | 50.50 | 52.00 | 49.20 | 50.50 | 50.50 | -2.88% | 25,420 |
| Sep 19, 2025 | 49.40 | 52.00 | 48.20 | 52.00 | 52.00 | 7.88% | 291,639 |
| Sep 18, 2025 | 48.00 | 48.95 | 48.00 | 48.20 | 48.20 | -1.03% | 95,479 |
| Sep 17, 2025 | 48.28 | 49.30 | 48.00 | 48.70 | 48.70 | - | 58,767 |
| Sep 16, 2025 | 49.40 | 49.60 | 47.44 | 48.70 | 48.70 | 1.04% | 80,025 |
| Sep 15, 2025 | 48.00 | 49.40 | 47.44 | 48.20 | 48.20 | -0.21% | 29,437 |
| Sep 12, 2025 | 48.00 | 49.20 | 46.64 | 48.30 | 48.30 | -0.82% | 99,301 |
| Sep 11, 2025 | 49.00 | 49.40 | 48.00 | 48.70 | 48.70 | 0.41% | 40,277 |
| Sep 10, 2025 | 48.89 | 48.89 | 48.08 | 48.50 | 48.50 | -0.61% | 20,159 |
| Sep 9, 2025 | 48.60 | 52.00 | 46.72 | 48.80 | 48.80 | -4.78% | 446,400 |
| Sep 8, 2025 | 51.00 | 53.00 | 48.17 | 51.25 | 51.25 | -3.30% | 409,420 |
| Sep 5, 2025 | 53.00 | 54.50 | 51.50 | 53.00 | 53.00 | -1.40% | 183,290 |
| Sep 4, 2025 | 55.50 | 56.00 | 52.00 | 53.75 | 53.75 | -4.02% | 120,470 |
| Sep 3, 2025 | 55.50 | 58.00 | 52.50 | 56.00 | 56.00 | 4.19% | 406,372 |
| Sep 2, 2025 | 51.50 | 57.00 | 51.00 | 53.75 | 53.75 | 6.44% | 692,155 |
| Sep 1, 2025 | 45.00 | 51.78 | 44.92 | 50.50 | 50.50 | 15.03% | 734,532 |
| Aug 29, 2025 | 44.00 | 44.80 | 42.33 | 43.90 | 43.90 | 1.15% | 122,961 |
| Aug 28, 2025 | 44.60 | 46.80 | 41.67 | 43.40 | 43.40 | -5.24% | 386,244 |
| Aug 27, 2025 | 46.60 | 46.80 | 42.20 | 45.80 | 45.80 | -0.65% | 304,461 |
| Aug 26, 2025 | 48.00 | 48.44 | 45.01 | 46.10 | 46.10 | -3.96% | 160,050 |
| Aug 22, 2025 | 47.40 | 48.60 | 45.20 | 48.00 | 48.00 | 1.91% | 64,017 |
| Aug 21, 2025 | 47.00 | 48.80 | 46.00 | 47.10 | 47.10 | 0.43% | 128,286 |
| Aug 20, 2025 | 47.00 | 47.80 | 46.00 | 46.90 | 46.90 | -0.21% | 146,334 |
| Aug 19, 2025 | 48.40 | 51.50 | 46.17 | 47.00 | 47.00 | -4.28% | 205,253 |
| Aug 18, 2025 | 51.50 | 53.50 | 48.67 | 49.10 | 49.10 | -6.92% | 217,986 |
| Aug 15, 2025 | 52.50 | 55.00 | 52.00 | 52.75 | 52.75 | -0.94% | 96,306 |
| Aug 14, 2025 | 52.00 | 54.50 | 52.00 | 53.25 | 53.25 | 0.95% | 83,345 |
| Aug 13, 2025 | 52.50 | 52.79 | 50.78 | 52.75 | 52.75 | 2.43% | 200,667 |
| Aug 12, 2025 | 48.20 | 52.08 | 46.93 | 51.50 | 51.50 | 6.19% | 361,267 |
| Aug 11, 2025 | 49.00 | 51.50 | 45.40 | 48.50 | 48.50 | -3.67% | 684,716 |
| Aug 8, 2025 | 50.00 | 53.00 | 44.26 | 50.35 | 50.35 | -0.30% | 790,684 |
| Aug 7, 2025 | 51.00 | 54.76 | 48.00 | 50.50 | 50.50 | -6.48% | 444,255 |
| Aug 6, 2025 | 56.50 | 57.00 | 49.41 | 54.00 | 54.00 | -5.26% | 257,300 |
| Aug 5, 2025 | 61.00 | 61.00 | 56.89 | 57.00 | 57.00 | -4.20% | 66,337 |
| Aug 4, 2025 | 59.15 | 61.00 | 58.00 | 59.50 | 59.50 | 2.59% | 85,025 |
| Aug 1, 2025 | 58.00 | 61.50 | 57.50 | 58.00 | 58.00 | -0.85% | 113,084 |
| Jul 31, 2025 | 60.00 | 61.50 | 58.18 | 58.50 | 58.50 | - | 102,773 |
| Jul 30, 2025 | 58.00 | 62.00 | 57.50 | 58.50 | 58.50 | -3.31% | 121,465 |
| Jul 29, 2025 | 59.54 | 61.60 | 59.50 | 60.50 | 60.50 | -0.82% | 114,039 |
| Jul 28, 2025 | 58.50 | 62.50 | 55.00 | 61.00 | 61.00 | 9.42% | 325,161 |
| Jul 25, 2025 | 54.92 | 56.75 | 54.92 | 55.75 | 55.75 | - | 144,812 |
| Jul 24, 2025 | 57.50 | 60.06 | 54.91 | 55.75 | 55.75 | -5.51% | 167,531 |
| Jul 23, 2025 | 62.50 | 65.35 | 57.50 | 59.00 | 59.00 | -5.60% | 402,665 |
| Jul 22, 2025 | 56.00 | 65.35 | 53.00 | 62.50 | 62.50 | 6.84% | 843,839 |
| Jul 21, 2025 | 59.00 | 62.50 | 57.52 | 58.50 | 58.50 | - | 420,759 |
| Jul 18, 2025 | 58.00 | 62.00 | 57.00 | 58.50 | 58.50 | 3.08% | 275,900 |