Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	28.200	28.200	28.003	28.200	28.200	143,452
2023-12-12	28.000	28.700	27.500	28.000	28.000	93,201
2023-12-11	28.000	28.420	28.000	28.350	28.350	22,485
2023-12-08	27.500	28.050	27.500	28.050	28.050	34,501
2023-12-07	28.000	28.820	27.900	27.900	27.900	87,771
2023-12-06	29.000	29.700	28.555	28.750	28.750	40,832
2023-12-05	28.900	28.900	27.100	28.000	28.000	163,177
2023-12-04	28.200	28.900	28.040	28.250	28.250	174,031
2023-12-01	28.180	28.180	27.501	28.000	28.000	74,546
2023-11-30	27.859	27.900	27.100	27.650	27.650	316,783
2023-11-29	27.300	28.000	27.300	27.600	27.600	19,100
2023-11-28	27.900	28.500	27.300	27.700	27.700	85,361
2023-11-27	28.000	28.900	27.100	28.000	28.000	86,719
2023-11-24	28.670	28.900	28.144	28.450	28.450	6,532
2023-11-23	28.580	29.000	28.550	28.550	28.550	26,999
2023-11-22	28.301	29.000	28.201	28.450	28.450	52,711
2023-11-21	28.700	29.000	28.500	28.700	28.700	60,577
2023-11-20	28.600	29.600	28.197	28.550	28.550	233,095
2023-11-17	28.800	30.900	28.300	29.200	29.200	48,052
2023-11-16	28.200	29.900	28.178	28.500	28.500	120,245
2023-11-15	28.200	29.600	27.700	28.300	28.300	895,985
2023-11-14	28.700	29.400	28.000	28.600	28.600	559,390
2023-11-13	30.300	31.390	28.700	29.200	29.200	339,856
2023-11-10	31.900	34.000	30.600	31.000	31.000	918,255
2023-11-09	31.000	32.000	24.420	32.000	32.000	3,077,280
2023-11-08	40.500	41.600	40.000	40.000	40.000	434,373
2023-11-07	41.500	41.500	39.685	40.750	40.750	471,539
2023-11-06	40.400	41.600	40.400	41.000	41.000	130,320
2023-11-03	40.100	41.443	39.000	40.100	40.100	301,225
2023-11-02	40.100	40.985	39.000	39.500	39.500	111,489
2023-11-01	40.100	41.000	39.550	40.100	40.100	289,384
2023-10-31	39.500	40.638	39.500	40.350	40.350	19,603
2023-10-30	40.790	40.790	39.500	40.400	40.400	115,084
2023-10-27	40.000	40.100	39.828	40.100	40.100	43,653
2023-10-26	40.100	41.800	39.500	39.500	39.500	62,229
2023-10-25	39.400	40.539	39.400	40.450	40.450	87,333
2023-10-24	40.800	41.700	39.550	39.550	39.550	559,068
2023-10-23	40.400	41.800	39.600	40.000	40.000	158,865
2023-10-20	40.100	41.900	40.000	40.000	40.000	418,119
2023-10-19	42.000	42.000	40.100	40.100	40.100	434,452
2023-10-18	41.000	41.596	40.000	41.050	41.050	41,418
2023-10-17	40.418	40.782	40.000	40.350	40.350	12,407
2023-10-16	40.000	40.050	39.708	40.050	40.050	50,921
2023-10-13	39.733	41.000	39.100	40.100	40.100	83,422
2023-10-12	40.200	41.000	39.720	40.550	40.550	36,545
2023-10-11	40.000	41.000	39.100	40.050	40.050	14,356
2023-10-10	39.900	41.000	39.400	40.350	40.350	200,666
2023-10-09	39.400	39.900	39.400	39.400	39.400	42,520
2023-10-06	39.900	40.450	39.000	39.450	39.450	926,523
2023-10-05	39.400	39.900	38.600	39.250	39.250	115,764
2023-10-04	39.100	39.900	38.100	39.100	37.500	634,694
2023-10-03	37.900	39.900	35.500	39.250	37.644	676,763
2023-10-02	37.100	38.560	36.800	36.800	35.294	147,635
2023-09-29	38.606	38.612	37.604	38.000	36.445	266,585
2023-09-28	38.400	38.400	36.817	38.150	36.589	194,162
2023-09-27	36.400	37.704	36.108	37.250	35.726	583,315
2023-09-26	36.400	37.900	35.500	36.400	34.911	553,023
2023-09-25	37.000	40.000	35.100	35.900	34.431	1,761,739
2023-09-22	36.000	36.500	34.900	35.600	34.143	320,433
2023-09-21	32.900	35.892	31.900	35.550	34.095	1,031,766

← NewerPage 13 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.