Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	25.035	25.035	24.265	24.650	24.650	50,338
2024-06-05	24.650	24.650	24.650	24.650	24.650	0
2024-06-04	24.900	25.500	24.000	24.650	24.650	47,211
2024-06-03	24.738	24.738	24.450	24.450	24.450	468
2024-05-31	24.765	24.898	24.135	24.450	24.450	63,605
2024-05-30	24.400	24.900	24.000	24.550	24.550	4,017,989
2024-05-29	24.400	25.000	24.400	24.700	24.700	2,030
2024-05-28	24.995	24.995	24.650	24.650	24.650	5,000
2024-05-24	25.100	25.100	24.400	24.750	24.750	700,027
2024-05-23	25.000	25.900	24.750	24.750	24.750	43,624
2024-05-22	25.900	25.900	25.308	25.500	25.500	22,729
2024-05-21	27.000	27.000	25.100	26.000	26.000	899,266
2024-05-20	24.898	25.800	24.898	25.800	25.800	547
2024-05-17	24.500	26.900	24.200	25.000	25.000	99,406
2024-05-16	26.900	26.900	25.000	25.950	25.950	4,170
2024-05-15	26.372	26.372	25.364	26.100	26.100	34,755
2024-05-14	25.800	25.800	25.800	25.800	25.800	0
2024-05-13	25.600	26.900	24.300	25.550	25.550	235,207
2024-05-10	25.083	25.850	25.083	25.850	25.850	17,632
2024-05-09	24.300	26.354	24.300	25.600	25.600	8,286
2024-05-08	25.600	25.600	25.600	25.600	25.600	0
2024-05-07	24.300	26.396	24.300	25.700	25.700	497
2024-05-03	24.400	27.000	24.400	24.400	24.400	54,245
2024-05-02	27.000	27.000	24.500	24.500	24.500	21,784
2024-05-01	24.400	25.750	24.400	25.750	25.750	8
2024-04-30	25.000	25.000	24.300	24.650	24.650	31,487
2024-04-29	24.200	25.650	24.200	25.650	25.650	181,430
2024-04-26	24.946	25.000	24.650	24.650	24.650	16,849
2024-04-25	25.600	26.275	24.800	25.750	25.750	110,637
2024-04-24	27.500	27.500	26.550	26.550	26.550	1,611
2024-04-23	28.000	28.000	25.500	26.750	26.750	8,879
2024-04-22	26.800	26.800	26.800	26.800	26.800	0
2024-04-19	26.200	26.800	25.823	26.800	26.800	67,029
2024-04-18	26.000	27.050	26.000	27.050	27.050	165,566
2024-04-17	26.000	27.300	25.700	26.850	26.850	224,129
2024-04-16	26.000	26.750	26.000	26.750	26.750	222,488
2024-04-15	26.000	26.250	26.000	26.250	26.250	1,785
2024-04-12	25.600	27.000	25.100	26.100	26.100	222,537
2024-04-11	26.550	26.550	26.200	26.200	26.200	8,038
2024-04-10	27.000	27.000	25.844	26.150	26.150	66,216
2024-04-09	25.400	26.800	25.100	26.800	26.800	3,393
2024-04-08	25.844	26.050	25.844	26.050	26.050	66,196
2024-04-05	25.700	26.490	25.700	26.050	26.050	94,295
2024-04-04	26.000	26.400	25.100	26.300	26.300	147,680
2024-04-03	25.820	26.450	25.820	26.050	26.050	39,039
2024-04-02	25.860	26.050	25.860	26.050	26.050	150,023
2024-03-28	25.733	27.000	25.733	26.050	26.050	111,319
2024-03-27	25.733	26.050	25.733	26.050	26.050	12,061
2024-03-26	26.900	26.900	25.733	26.050	26.050	15,615
2024-03-25	25.100	26.900	25.100	26.000	26.000	24,614
2024-03-22	25.700	26.000	25.700	26.000	26.000	39,250
2024-03-21	27.000	27.000	25.600	26.250	26.250	10,560
2024-03-20	26.300	26.300	25.633	26.300	26.300	73,522
2024-03-19	25.000	26.200	23.000	26.200	26.200	1,026,069
2024-03-18	25.100	26.900	24.700	25.350	25.350	210,497
2024-03-15	25.550	26.050	25.550	26.050	26.050	77,500
2024-03-14	26.000	26.000	25.000	25.500	25.500	9,293
2024-03-13	25.550	25.550	25.550	25.550	25.550	0
2024-03-12	25.500	26.808	25.500	26.050	26.050	42,977
2024-03-11	26.052	26.400	26.050	26.050	26.050	117,252

← NewerPage 11 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.