TheWorks.co.uk plc (AIM:WRKS)
London
· Delayed Price · Currency is GBP · Price in GBX 39.20
-1.40 (-3.45%)
Mar 6, 2026, 12:44 PM GMT
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.20 | 42.00 | 39.20 | 39.77 | - | -2.05% | 44,533 |
| Mar 5, 2026 | 39.00 | 41.80 | 39.00 | 40.60 | 40.60 | -0.73% | 34,987 |
| Mar 4, 2026 | 39.00 | 42.00 | 39.00 | 40.90 | 40.90 | 0.25% | 27,625 |
| Mar 3, 2026 | 41.00 | 42.00 | 39.80 | 40.80 | 40.80 | -0.97% | 231,241 |
| Mar 2, 2026 | 41.20 | 42.00 | 41.00 | 41.20 | 41.20 | -0.72% | 65,955 |
| Feb 27, 2026 | 41.20 | 42.84 | 41.00 | 41.50 | 41.50 | -3.49% | 54,016 |
| Feb 26, 2026 | 41.00 | 43.00 | 40.20 | 43.00 | 43.00 | 4.88% | 32,265 |
| Feb 25, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 78,519 |
| Feb 24, 2026 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 196,955 |
| Feb 23, 2026 | 37.00 | 41.00 | 36.00 | 40.00 | 40.00 | 10.80% | 801,876 |
| Feb 20, 2026 | 36.00 | 38.00 | 34.00 | 36.10 | 36.10 | 4.03% | 90,502 |
| Feb 19, 2026 | 36.00 | 36.00 | 33.40 | 34.70 | 34.70 | - | 11,141 |
| Feb 18, 2026 | 34.30 | 36.00 | 33.40 | 34.70 | 34.70 | 0.29% | 37,649 |
| Feb 17, 2026 | 34.80 | 35.00 | 32.96 | 34.60 | 34.60 | 1.76% | 70,168 |
| Feb 16, 2026 | 33.80 | 34.00 | 32.20 | 34.00 | 34.00 | 3.03% | 55,125 |
| Feb 13, 2026 | 32.00 | 33.80 | 32.00 | 33.00 | 33.00 | - | 2,247 |
| Feb 12, 2026 | 33.20 | 33.54 | 32.36 | 33.00 | 33.00 | 1.23% | 110,170 |
| Feb 11, 2026 | 32.12 | 33.00 | 33.00 | 32.60 | 32.60 | 0.62% | 180,441 |
| Feb 10, 2026 | 32.00 | 32.40 | 31.60 | 32.40 | 32.40 | -0.31% | 302,966 |
| Feb 9, 2026 | 31.20 | 33.00 | 30.60 | 32.50 | 32.50 | 0.93% | 132,778 |
| Feb 6, 2026 | 31.00 | 32.40 | 30.60 | 32.20 | 32.20 | 1.58% | 175,229 |
| Feb 5, 2026 | 31.20 | 32.80 | 31.00 | 31.70 | 31.70 | -0.94% | 87,741 |
| Feb 4, 2026 | 30.60 | 32.80 | 30.60 | 32.00 | 32.00 | 2.56% | 124,643 |
| Feb 3, 2026 | 31.40 | 31.80 | 30.60 | 31.20 | 31.20 | -0.64% | 75,297 |
| Feb 2, 2026 | 29.00 | 32.50 | 29.00 | 31.40 | 31.40 | 3.63% | 305,956 |
| Jan 30, 2026 | 30.80 | 31.60 | 29.72 | 30.30 | 30.30 | -4.72% | 141,896 |
| Jan 29, 2026 | 30.80 | 32.80 | 30.80 | 31.80 | 31.80 | -0.62% | 221,798 |
| Jan 28, 2026 | 33.00 | 33.00 | 31.20 | 32.00 | 32.00 | 1.27% | 176,419 |
| Jan 27, 2026 | 33.80 | 33.93 | 31.35 | 31.60 | 31.60 | -9.20% | 228,201 |
| Jan 26, 2026 | 34.80 | 35.00 | 30.75 | 34.80 | 34.80 | 2.35% | 1,279,993 |
| Jan 23, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 485,618 |
| Jan 22, 2026 | 36.00 | 36.00 | 32.31 | 33.00 | 33.00 | -18.52% | 1,289,306 |
| Jan 21, 2026 | 34.50 | 40.40 | 35.80 | 40.50 | 40.50 | 17.73% | 568,565 |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 34.40 | 34.40 | - | 74,466 |
| Jan 19, 2026 | 34.00 | 33.40 | 32.40 | 34.40 | 34.40 | 0.88% | 187,353 |
| Jan 16, 2026 | 34.80 | 34.80 | 33.40 | 34.10 | 34.10 | -0.29% | 221,288 |
| Jan 15, 2026 | 33.78 | 34.80 | 33.00 | 34.20 | 34.20 | 3.01% | 116,688 |
| Jan 14, 2026 | 32.60 | 33.50 | 32.60 | 33.20 | 33.20 | 1.84% | 83,879 |
| Jan 13, 2026 | 33.40 | 34.80 | 32.60 | 32.60 | 32.60 | -3.26% | 123,227 |
| Jan 12, 2026 | 33.80 | 35.00 | 33.00 | 33.70 | 33.70 | -1.75% | 182,902 |
| Jan 9, 2026 | 35.00 | 35.00 | 34.00 | 34.30 | 34.30 | -0.29% | 44,675 |
| Jan 8, 2026 | 34.49 | 35.00 | 34.00 | 34.40 | 34.40 | 1.78% | 30,348 |
| Jan 7, 2026 | 33.80 | 34.80 | 33.20 | 33.80 | 33.80 | 0.30% | 263,281 |
| Jan 6, 2026 | 35.00 | 35.00 | 34.39 | 33.70 | 33.70 | -1.17% | 8,847 |
| Jan 5, 2026 | 34.40 | 34.80 | 32.40 | 34.10 | 34.10 | -0.29% | 401,926 |
| Jan 2, 2026 | 34.80 | 34.80 | 33.78 | 34.20 | 34.20 | - | 29,782 |
| Dec 31, 2025 | 34.00 | 34.80 | 33.60 | 34.20 | 34.20 | -0.58% | 41,073 |
| Dec 30, 2025 | 34.40 | 34.54 | 33.91 | 34.40 | 34.40 | 0.29% | 80,822 |
| Dec 29, 2025 | 33.80 | 34.40 | 33.80 | 34.30 | 34.30 | - | 95,241 |
| Dec 24, 2025 | 33.40 | 34.80 | 32.80 | 34.30 | 34.30 | 0.59% | 25,671 |
| Dec 23, 2025 | 34.03 | 34.03 | 33.51 | 34.10 | 34.10 | - | 54,287 |
| Dec 22, 2025 | 34.60 | 35.32 | 33.40 | 34.10 | 34.10 | 3.33% | 167,121 |
| Dec 19, 2025 | 34.80 | 35.80 | 33.00 | 33.00 | 33.00 | -5.98% | 150,252 |
| Dec 18, 2025 | 34.50 | 35.80 | 34.50 | 35.10 | 35.10 | - | 62,369 |
| Dec 17, 2025 | 34.88 | 34.80 | 34.80 | 35.10 | 35.10 | -0.85% | 89,572 |
| Dec 16, 2025 | 36.00 | 36.00 | 35.29 | 35.40 | 35.40 | 0.28% | 66,790 |
| Dec 15, 2025 | 34.60 | 35.80 | 33.60 | 35.30 | 35.30 | 1.44% | 367,950 |
| Dec 12, 2025 | 35.60 | 36.00 | 34.76 | 34.80 | 34.80 | -3.87% | 321,349 |
| Dec 11, 2025 | 37.00 | 37.00 | 36.18 | 36.20 | 36.20 | -0.55% | 2,824 |
| Dec 10, 2025 | 36.28 | 37.00 | 35.71 | 36.40 | 36.40 | - | 27,468 |
| Dec 9, 2025 | 35.60 | 37.00 | 35.60 | 36.40 | 36.40 | 0.28% | 16,871 |
| Dec 8, 2025 | 37.00 | 37.00 | 35.60 | 36.30 | 36.30 | 0.83% | 151,458 |
| 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 |