1. Share Prices

  2. Theworks.Co.UK PLC (WRKS)

36.00p-0.50 (-1.37%)05 Dec 2025, 14:02
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
Dec 4, 202536.10p37.00p36.01p36.50p80,254
Dec 3, 202536.88p37.80p36.11p36.50p202,024
Dec 2, 202537.00p37.80p36.20p36.90p44,899
Dec 1, 202537.60p37.80p37.00p37.00p213,975
Nov 28, 202536.20p37.90p36.20p36.90p65,022
Nov 27, 202536.58p37.56p36.10p37.00p281,063
Nov 26, 202534.00p38.40p34.00p36.52p390,845
Nov 25, 202534.72p34.72p34.31p34.90p10,527
Nov 24, 202535.20p35.20p34.40p35.40p55,314
Nov 21, 202536.80p36.80p35.80p35.80p12,524
Nov 20, 202535.00p36.42p34.06p36.10p401,240
Nov 19, 202534.00p34.80p33.00p34.06p60,248
Nov 18, 202534.60p35.60p34.00p34.00p102,166
Nov 17, 202535.80p37.00p34.84p35.00p113,999
Nov 14, 202536.00p36.80p35.80p36.60p134,516
Nov 13, 202540.00p40.24p34.60p36.90p1,649,475
Nov 12, 202541.00p41.33p40.00p40.90p60,891
Nov 11, 202541.00p41.73p41.00p41.00p106,263
Nov 10, 202541.40p42.03p40.14p40.40p113,382
Nov 7, 202544.00p44.00p41.42p44.00p23,371
Nov 6, 202541.40p42.48p41.40p42.48p4,292
Nov 5, 202542.80p43.80p41.69p42.90p66,605
Nov 4, 202542.00p44.40p41.69p44.00p40,076
Nov 3, 202543.00p45.80p42.00p43.40p64,721
Oct 31, 202542.38p43.82p42.38p43.90p11,676
Oct 30, 202544.25p45.80p42.20p43.90p46,737
Oct 29, 202543.00p43.00p43.00p43.00p50,033
Oct 28, 202543.20p47.00p43.00p43.00p79,850
Oct 27, 202544.00p46.80p44.00p46.00p200,028
Oct 24, 202544.00p46.00p43.20p44.80p232,714
Oct 23, 202541.40p43.20p40.20p43.20p199,200
Oct 22, 202543.00p43.00p38.00p40.12p322,139
Oct 21, 202542.00p43.80p41.50p42.70p88,217
Oct 20, 202543.80p45.80p42.14p42.20p97,428
Oct 17, 202544.60p46.00p43.69p45.00p56,119
Oct 16, 202546.00p46.00p44.60p45.30p9,407
Oct 15, 202545.80p46.00p45.10p45.30p310
Oct 14, 202544.80p46.80p44.22p45.00p81,685
Oct 13, 202547.00p47.00p47.00p47.00p72,865
Oct 10, 202545.28p47.60p44.80p46.20p276
Oct 9, 202545.80p47.60p44.80p46.80p33,432
Oct 8, 202546.00p48.00p45.00p47.80p82,157
Oct 7, 202547.20p49.00p47.15p47.60p115,235
Oct 6, 202548.80p49.20p47.33p49.20p69,711
Oct 3, 202548.80p48.80p47.25p48.80p189,462
Oct 2, 202547.20p48.80p45.80p47.20p67,793
Oct 1, 202546.20p47.90p45.60p47.40p103,033
Sep 30, 202548.80p48.80p45.82p47.40p72,851
Sep 29, 202550.00p51.00p46.56p47.40p347,999
Sep 26, 202550.50p51.50p50.00p51.00p171,286
12345
Showing 1 to 50 of 247

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68