Works co uk PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	24.400	25.903	23.100	24.650	24.650	344,630
2024-08-29	23.000	23.700	23.000	23.700	23.700	50,000
2024-08-28	24.500	24.500	23.700	23.700	23.700	727
2024-08-27	24.540	24.540	23.000	23.700	23.700	40,666
2024-08-23	23.700	23.980	23.700	23.750	23.750	6,441
2024-08-22	22.500	23.700	22.500	23.050	23.050	4,948
2024-08-21	23.750	23.750	23.750	23.750	23.750	0
2024-08-20	23.750	23.750	23.750	23.750	23.750	0
2024-08-19	23.940	23.940	23.700	23.700	23.700	4,131
2024-08-16	23.750	23.750	23.750	23.750	23.750	0
2024-08-15	23.000	23.700	23.000	23.700	23.700	25,000
2024-08-14	23.750	23.750	23.750	23.750	23.750	0
2024-08-13	22.700	23.500	22.700	23.300	23.300	177,308
2024-08-12	24.020	24.900	22.900	22.900	22.900	12,414
2024-08-09	22.700	23.800	22.700	23.800	23.800	72,100
2024-08-08	23.084	23.084	23.000	23.000	23.000	10,000
2024-08-07	23.100	24.000	23.100	23.950	23.950	41,964
2024-08-06	24.000	24.000	23.500	23.500	23.500	144,771
2024-08-05	23.304	24.900	23.304	24.150	24.150	7,700
2024-08-02	23.200	25.200	23.000	24.150	24.150	55,005
2024-08-01	23.950	23.950	23.950	23.950	23.950	0
2024-07-31	24.375	24.375	23.775	24.150	24.150	2,319
2024-07-30	24.375	24.375	24.150	24.150	24.150	100
2024-07-29	23.900	24.900	23.600	24.250	24.250	12,554
2024-07-26	24.420	24.450	24.225	24.450	24.450	10,534
2024-07-25	24.500	25.400	23.900	23.900	23.900	75,461
2024-07-24	25.200	25.200	25.200	25.200	25.200	0
2024-07-23	24.668	25.200	24.668	25.200	25.200	769
2024-07-22	25.400	25.600	24.700	24.700	24.700	96,532
2024-07-19	25.611	26.000	25.000	25.350	25.350	52,980
2024-07-18	25.900	25.900	24.800	25.450	25.450	111,247
2024-07-17	25.100	25.450	25.100	25.450	25.450	33,831
2024-07-16	25.900	25.900	25.650	25.650	25.650	5
2024-07-15	25.900	26.835	24.900	24.900	24.900	365,083
2024-07-12	25.400	26.835	25.087	26.450	26.450	286,708
2024-07-11	25.400	25.400	25.000	25.200	25.200	35,103
2024-07-10	25.156	25.156	24.244	24.700	24.700	396,344
2024-07-09	24.600	25.300	24.600	24.950	24.950	46,311
2024-07-08	24.100	25.400	24.100	25.100	25.100	49,622
2024-07-05	25.244	25.260	24.510	24.750	24.750	41,399
2024-07-04	24.900	25.300	24.354	25.000	25.000	329,100
2024-07-03	24.750	24.750	24.193	24.450	24.450	71,901
2024-07-02	24.000	24.900	23.000	24.000	24.000	459,422
2024-07-01	22.500	23.850	22.500	23.850	23.850	351,086
2024-06-28	24.500	24.500	23.107	23.750	23.750	84,779
2024-06-27	24.500	24.900	23.820	24.700	24.700	146,372
2024-06-26	23.100	24.270	22.500	23.200	23.200	176,272
2024-06-25	23.100	24.000	23.100	24.000	24.000	1,001
2024-06-24	23.800	25.100	23.298	23.450	23.450	100,021
2024-06-21	23.700	24.700	23.700	24.200	24.200	41,152
2024-06-20	24.700	24.700	22.841	24.450	24.450	154,956
2024-06-19	24.255	24.700	24.255	24.450	24.450	150,000
2024-06-18	23.700	24.750	23.700	24.450	24.450	26,043
2024-06-17	24.255	24.450	24.255	24.450	24.450	12,500
2024-06-14	24.100	25.100	23.800	24.450	24.450	42,019
2024-06-13	24.650	24.650	24.650	24.650	24.650	0
2024-06-12	25.200	25.200	24.100	24.650	24.650	2,164
2024-06-11	25.035	25.035	24.650	24.650	24.650	100,000
2024-06-10	24.400	24.650	24.400	24.650	24.650	200,000
2024-06-07	24.310	24.650	24.310	24.650	24.650	110,000

← NewerPage 10 of 22 · 1,262 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.