Works co uk PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 91.000 | 95.000 | 90.600 | 95.000 | 95.000 | 298,519 |
| 2026-10-16 | 91.000 | 91.000 | 88.752 | 91.000 | 91.000 | 435,241 |
| 2026-10-15 | 90.800 | 90.800 | 85.200 | 88.000 | 88.000 | 18,737 |
| 2026-10-14 | 90.600 | 92.799 | 86.800 | 90.600 | 90.600 | 27,729 |
| 2026-10-13 | 89.800 | 92.800 | 88.257 | 90.000 | 90.000 | 145,035 |
| 2026-10-12 | 89.000 | 91.800 | 87.600 | 90.300 | 90.300 | 90,725 |
| 2026-10-09 | 89.000 | 89.000 | 85.000 | 88.000 | 88.000 | 150,776 |
| 2026-10-08 | 86.500 | 87.800 | 85.000 | 85.000 | 85.000 | 9,793 |
| 2026-10-07 | 85.400 | 87.800 | 85.400 | 85.400 | 85.400 | 15,418 |
| 2026-10-06 | 85.800 | 87.800 | 84.000 | 85.800 | 85.800 | 64,594 |
| 2026-10-05 | 88.000 | 88.000 | 84.800 | 86.300 | 86.300 | 26,609 |
| 2026-10-02 | 84.000 | 87.800 | 82.200 | 84.000 | 84.000 | 24,831 |
| 2026-10-01 | 87.800 | 88.000 | 82.480 | 85.200 | 85.200 | 32,012 |
| 2026-09-30 | 83.000 | 86.000 | 82.000 | 83.600 | 83.600 | 40,248 |
| 2026-09-29 | 84.000 | 85.400 | 83.000 | 84.000 | 84.000 | 153,003 |
| 2026-09-28 | 82.600 | 85.400 | 81.000 | 83.000 | 83.000 | 39,371 |
| 2026-09-25 | 81.200 | 87.000 | 81.200 | 82.500 | 82.500 | 55,148 |
| 2026-09-24 | 84.000 | 87.000 | 82.000 | 82.000 | 82.000 | 106,517 |
| 2026-09-23 | 89.800 | 89.800 | 84.000 | 84.400 | 84.400 | 42,385 |
| 2026-09-22 | 87.000 | 91.200 | 84.000 | 90.000 | 90.000 | 151,051 |
| 2026-09-21 | 91.600 | 92.000 | 87.000 | 89.100 | 89.100 | 34,103 |
| 2026-09-18 | 92.000 | 92.000 | 89.600 | 89.600 | 89.600 | 62,537 |
| 2026-09-17 | 89.600 | 92.000 | 89.600 | 92.000 | 92.000 | 66,959 |
| 2026-09-16 | 92.000 | 93.000 | 90.080 | 90.800 | 90.800 | 121,345 |
| 2026-09-15 | 92.000 | 93.000 | 90.600 | 92.100 | 92.100 | 602,807 |
| 2026-09-14 | 94.600 | 96.000 | 91.320 | 92.400 | 92.400 | 208,254 |
| 2026-09-11 | 93.400 | 95.000 | 93.400 | 95.000 | 95.000 | 114,160 |
| 2026-09-10 | 94.600 | 94.600 | 91.500 | 93.000 | 93.000 | 89,541 |
| 2026-09-09 | 94.400 | 96.000 | 91.710 | 91.900 | 91.900 | 142,551 |
| 2026-09-08 | 93.000 | 96.600 | 87.800 | 94.900 | 94.900 | 190,900 |
| 2026-09-07 | 86.400 | 97.000 | 86.000 | 92.200 | 92.200 | 683,925 |
| 2026-09-04 | 88.800 | 89.000 | 86.300 | 87.300 | 87.300 | 23,511 |
| 2026-09-03 | 90.000 | 90.000 | 87.000 | 87.500 | 87.500 | 57,157 |
| 2026-09-02 | 88.800 | 91.000 | 86.000 | 89.000 | 89.000 | 73,517 |
| 2026-09-01 | 83.800 | 90.800 | 83.200 | 90.000 | 90.000 | 172,577 |
| 2026-08-28 | 86.000 | 88.800 | 84.000 | 87.400 | 87.400 | 157,855 |
| 2026-08-27 | 87.000 | 88.000 | 84.884 | 86.000 | 86.000 | 135,168 |
| 2026-08-26 | 88.000 | 88.000 | 86.592 | 86.900 | 86.900 | 6,601 |
| 2026-08-25 | 84.000 | 88.200 | 84.000 | 87.000 | 87.000 | 8,320 |
| 2026-08-24 | 88.000 | 88.800 | 85.440 | 87.600 | 87.600 | 43,767 |
| 2026-08-21 | 84.200 | 89.000 | 84.200 | 87.800 | 87.800 | 5,061 |
| 2026-08-20 | 87.798 | 88.798 | 83.000 | 87.500 | 87.500 | 54,428 |
| 2026-08-19 | 86.000 | 87.000 | 82.200 | 86.400 | 86.400 | 22,211 |
| 2026-08-18 | 86.000 | 87.000 | 82.200 | 85.900 | 85.900 | 21,250 |
| 2026-08-17 | 82.200 | 87.000 | 82.000 | 84.500 | 84.500 | 21,329 |
| 2026-08-14 | 83.699 | 87.130 | 82.200 | 85.000 | 85.000 | 80,619 |
| 2026-08-13 | 89.000 | 92.000 | 82.854 | 88.000 | 88.000 | 154,810 |
| 2026-08-12 | 84.400 | 92.800 | 84.400 | 92.800 | 92.800 | 358,669 |
| 2026-08-11 | 81.000 | 86.677 | 76.400 | 85.600 | 85.600 | 529,908 |
| 2026-08-10 | 80.800 | 81.000 | 76.400 | 80.400 | 80.400 | 155,814 |
| 2026-08-07 | 80.800 | 80.800 | 75.800 | 80.800 | 80.800 | 264,242 |
| 2026-08-06 | 81.000 | 81.000 | 75.400 | 80.800 | 80.800 | 3,345 |
| 2026-08-05 | 77.000 | 81.000 | 75.000 | 78.000 | 78.000 | 250,985 |
| 2026-08-04 | 80.000 | 80.000 | 74.800 | 80.000 | 80.000 | 79,283 |
| 2026-08-03 | 75.000 | 81.000 | 75.000 | 78.000 | 78.000 | 108,028 |
| 2026-07-31 | 78.200 | 81.000 | 74.800 | 81.000 | 81.000 | 82,123 |
| 2026-07-30 | 79.000 | 79.475 | 74.800 | 76.400 | 76.400 | 65,659 |
| 2026-07-29 | 80.000 | 80.000 | 74.800 | 80.000 | 80.000 | 18,687 |
| 2026-07-28 | 77.000 | 82.200 | 75.000 | 81.000 | 81.000 | 40,670 |
| 2026-07-27 | 83.000 | 83.000 | 77.200 | 82.000 | 82.000 | 102,868 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-05 | 0.0160 GBP |
| 2022-11-03 | 0.0240 GBP |
| 2020-02-13 | 0.0120 GBP |
| 2019-08-29 | 0.0240 GBP |
| 2019-02-14 | 0.0120 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.