S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Theworks.co.uk Plc (WRKS)
Theworks.co.uk Plc (WRKS) Historical

WRKS Theworks.co.uk Plc

24.40

-0.10 (-0.41%)

May 03 2024 - Closed

Delayed by 15 minutes

WRKS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	24.40	-0.10	-0.41%	24.40	24.40	24.40	54,245
May 02 2024	24.50	-1.25	-4.85%	27.00	27.00	24.50	21,784
May 01 2024	25.75	1.10	4.46%	25.75	25.75	25.75	8
Apr 30 2024	24.65	-1.00	-3.90%	25.00	25.00	24.65	31,487
Apr 29 2024	25.65	1.00	4.06%	25.65	25.65	25.65	181,430
Apr 26 2024	24.65	-1.10	-4.27%	24.65	24.65	24.65	16,849
Apr 25 2024	25.75	-0.80	-3.01%	25.60	25.75	24.80	110,637
Apr 24 2024	26.55	-0.20	-0.75%	26.55	26.55	26.55	1,611
Apr 23 2024	26.75	-0.05	-0.19%	26.75	26.75	26.75	8,879
Apr 22 2024	26.80	0.00	0.00%	26.80	26.80	26.80	0.00
Apr 19 2024	26.80	-0.25	-0.92%	26.80	26.80	26.80	67,029
Apr 18 2024	27.05	0.20	0.74%	27.05	27.05	27.05	165,566
Apr 17 2024	26.85	0.10	0.37%	26.85	26.85	26.85	224,129
Apr 16 2024	26.75	0.50	1.90%	26.75	26.75	26.75	222,488
Apr 15 2024	26.25	0.15	0.57%	26.25	26.25	26.25	1,785
Apr 12 2024	26.10	-0.10	-0.38%	25.60	27.00	25.60	272,537
Apr 11 2024	26.20	0.05	0.19%	26.20	26.20	26.20	8,038
Apr 10 2024	26.15	-0.65	-2.43%	27.00	27.00	26.15	66,216
Apr 09 2024	26.80	0.75	2.88%	25.40	26.80	25.40	3,393
Apr 08 2024	26.05	0.00	0.00%	26.05	26.05	26.05	66,196
Apr 05 2024	26.05	-0.25	-0.95%	25.70	26.05	25.70	94,295
Apr 04 2024	26.30	0.25	0.96%	26.00	26.30	26.00	147,680
Apr 03 2024	26.05	0.00	0.00%	26.05	26.05	26.05	39,039
Apr 02 2024	26.05	0.00	0.00%	26.05	26.05	26.05	150,023
Mar 28 2024	26.05	0.00	0.00%	26.05	26.05	26.05	111,319
Mar 27 2024	26.05	0.00	0.00%	26.05	26.05	26.05	12,061
Mar 26 2024	26.05	0.05	0.19%	26.90	26.90	26.05	15,615
Mar 25 2024	26.00	0.00	0.00%	25.10	26.00	25.10	24,614
Mar 22 2024	26.00	-0.25	-0.95%	26.00	26.00	26.00	39,250
Mar 21 2024	26.25	-0.05	-0.19%	27.00	27.00	25.60	10,560
Mar 20 2024	26.30	0.10	0.38%	26.30	26.30	26.30	73,522
Mar 19 2024	26.20	0.85	3.35%	25.00	26.20	23.00	1,026,069
Mar 18 2024	25.35	-0.70	-2.69%	25.10	25.35	24.80	210,497
Mar 15 2024	26.05	0.55	2.16%	26.05	26.05	26.05	77,500
Mar 14 2024	25.50	-0.05	-0.20%	25.50	25.50	25.50	9,292
Mar 13 2024	25.55	-0.50	-1.92%	25.55	25.55	25.55	0.00
Mar 12 2024	26.05	0.00	0.00%	25.50	26.05	25.50	42,977
Mar 11 2024	26.05	0.00	0.00%	26.05	26.05	26.05	117,252
Mar 08 2024	26.05	-1.15	-4.23%	26.05	26.05	26.05	0.00
Mar 07 2024	27.20	0.60	2.26%	27.00	27.20	27.00	37,598
Mar 06 2024	26.60	0.80	3.10%	25.20	26.60	25.20	29,121
Mar 05 2024	25.80	0.00	0.00%	25.80	25.80	25.80	23,416
Mar 04 2024	25.80	0.05	0.19%	25.80	25.80	25.80	75,009
Mar 01 2024	25.75	0.35	1.38%	26.00	26.40	25.75	58,729
Feb 29 2024	25.40	0.25	0.99%	25.40	25.40	25.40	0.00
Feb 28 2024	25.15	0.10	0.40%	25.15	25.15	25.15	2,006
Feb 27 2024	25.05	-0.10	-0.40%	25.05	25.05	25.05	37
Feb 26 2024	25.15	-0.05	-0.20%	26.00	26.00	25.15	8,353
Feb 23 2024	25.20	-0.05	-0.20%	25.20	25.20	25.20	50,000
Feb 22 2024	25.25	0.10	0.40%	25.25	25.25	25.25	0.00
Feb 21 2024	25.15	0.30	1.21%	26.00	26.00	25.15	27,652
Feb 20 2024	24.85	-0.80	-3.12%	26.00	26.00	24.85	95,579
Feb 19 2024	25.65	0.00	0.00%	25.65	25.65	25.65	57,932
Feb 16 2024	25.65	1.10	4.48%	25.80	26.00	25.65	233,069
Feb 15 2024	24.55	-1.45	-5.58%	25.30	25.30	24.55	32,343
Feb 14 2024	26.00	3.75	16.85%	23.50	26.00	23.50	613,535
Feb 13 2024	22.25	0.25	1.14%	22.25	22.25	22.25	32,158
Feb 12 2024	22.00	0.20	0.92%	22.00	22.00	21.40	192,802
Feb 09 2024	21.80	-0.05	-0.23%	21.80	21.80	21.80	100
Feb 08 2024	21.85	-0.40	-1.80%	21.40	21.85	21.40	58,740
Feb 07 2024	22.25	0.00	0.00%	22.25	22.25	22.25	18,903
Feb 06 2024	22.25	0.05	0.23%	22.00	22.25	21.90	111,366
Feb 05 2024	22.20	-0.35	-1.55%	22.90	22.90	22.00	34,445

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions