Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	26.052	26.400	26.050	26.050	26.050	117,252
2024-03-08	26.050	26.050	26.050	26.050	26.050	0
2024-03-07	27.000	27.200	26.000	27.200	27.200	37,598
2024-03-06	25.200	26.600	25.100	26.600	26.600	29,121
2024-03-05	25.800	25.800	25.800	25.800	25.800	23,416
2024-03-04	26.429	26.429	25.800	25.800	25.800	75,009
2024-03-01	26.000	26.429	25.100	25.750	25.750	58,729
2024-02-29	25.400	25.400	25.400	25.400	25.400	0
2024-02-28	25.050	25.500	25.050	25.150	25.150	2,006
2024-02-27	26.000	26.000	24.200	25.050	25.050	37
2024-02-26	26.000	26.000	24.300	25.150	25.150	8,355
2024-02-23	26.000	26.000	25.200	25.200	25.200	50,000
2024-02-22	25.250	25.250	25.250	25.250	25.250	0
2024-02-21	26.000	26.000	25.150	25.150	25.150	27,652
2024-02-20	26.000	26.000	24.100	24.850	24.850	95,579
2024-02-19	26.090	26.090	25.414	25.650	25.650	57,932
2024-02-16	25.800	26.167	25.100	25.650	25.650	233,069
2024-02-15	25.300	25.738	24.421	24.550	24.550	32,343
2024-02-14	23.500	26.000	22.769	26.000	26.000	613,535
2024-02-13	22.900	22.900	21.566	22.250	22.250	32,158
2024-02-12	22.000	22.000	21.000	22.000	22.000	192,802
2024-02-09	21.570	22.200	21.400	21.800	21.800	100
2024-02-08	21.400	22.300	21.400	21.850	21.850	308,740
2024-02-07	21.920	22.250	21.920	22.250	22.250	18,903
2024-02-06	22.000	22.900	21.764	22.250	22.250	111,366
2024-02-05	22.900	22.900	21.500	22.200	22.200	34,445
2024-02-02	21.710	22.900	21.710	22.550	22.550	29,228
2024-02-01	22.130	22.581	22.130	22.450	22.450	4,602
2024-01-31	22.000	23.400	22.000	22.550	22.550	135,616
2024-01-30	22.295	23.400	22.295	22.850	22.850	22,209
2024-01-29	22.500	22.750	22.250	22.750	22.750	152,489
2024-01-26	21.500	23.400	21.500	22.750	22.750	186,691
2024-01-25	23.000	23.420	21.000	22.400	22.400	664,843
2024-01-24	23.408	24.050	23.100	24.050	24.050	17,849
2024-01-23	23.300	24.185	23.267	23.750	23.750	78,513
2024-01-22	24.300	24.900	23.100	24.000	24.000	23,827
2024-01-19	24.100	24.800	23.000	23.900	23.900	69,918
2024-01-18	23.500	25.500	22.100	24.100	24.100	970,835
2024-01-17	26.600	28.900	25.200	27.000	27.000	220,525
2024-01-16	27.900	28.164	26.600	27.250	27.250	160,096
2024-01-15	26.855	27.648	26.855	27.400	27.400	14,044
2024-01-12	29.000	29.000	27.250	27.250	27.250	50
2024-01-11	26.855	27.200	26.855	27.200	27.200	2,916
2024-01-10	26.500	28.900	26.500	27.650	27.650	21,507
2024-01-09	26.900	27.450	26.856	27.450	27.450	55,066
2024-01-08	27.739	27.900	26.600	27.300	27.300	101,777
2024-01-05	26.600	27.757	26.500	26.600	26.600	209,997
2024-01-04	27.200	27.850	27.000	27.000	27.000	160,976
2024-01-03	28.424	29.000	27.200	27.600	27.600	89,041
2024-01-02	28.392	29.000	27.100	28.050	28.050	21,619
2023-12-29	28.600	28.600	27.300	27.600	27.600	228,733
2023-12-28	29.000	29.000	27.268	27.600	27.600	39,527
2023-12-27	27.900	28.900	26.982	27.300	27.300	116,949
2023-12-22	27.000	27.900	27.000	27.500	27.500	50,238
2023-12-21	28.000	28.000	27.300	28.000	28.000	6,620
2023-12-20	27.300	28.000	27.100	27.500	27.500	68,703
2023-12-19	27.900	28.100	27.419	27.650	27.650	94,198
2023-12-18	27.500	28.600	27.500	27.500	27.500	68,660
2023-12-15	28.000	28.200	27.400	28.000	28.000	429,679
2023-12-14	28.600	28.709	27.500	28.400	28.400	628,670

← NewerPage 12 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.