Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	31.000	32.800	30.956	32.550	31.218	470,298
2023-09-19	30.900	30.900	30.180	30.600	29.348	704,108
2023-09-18	30.900	30.900	29.626	30.300	29.060	154,258
2023-09-15	30.000	30.900	29.702	30.450	29.204	91,183
2023-09-14	29.900	30.000	29.335	29.700	28.485	442,860
2023-09-13	29.200	29.800	29.200	29.500	28.293	50,780
2023-09-12	29.800	29.800	29.000	29.600	28.389	863,298
2023-09-11	28.700	29.800	28.500	28.700	27.526	456,870
2023-09-08	29.500	30.000	28.600	28.900	27.717	239,938
2023-09-07	29.000	29.382	28.710	29.250	28.053	85,866
2023-09-06	29.900	29.900	29.100	29.500	28.293	321,932
2023-09-05	30.000	30.000	29.500	30.000	28.772	129,407
2023-09-04	29.000	29.300	28.404	29.150	27.957	269,463
2023-09-01	29.000	29.740	28.075	29.250	28.053	345,328
2023-08-31	28.900	30.000	28.600	29.200	28.005	629,766
2023-08-30	31.000	31.447	27.100	28.050	26.902	2,289,850
2023-08-29	31.400	33.000	30.287	32.250	30.930	872,164
2023-08-25	31.000	32.400	31.000	32.000	30.691	37,924
2023-08-24	31.302	32.900	31.302	32.250	30.930	20,588
2023-08-23	31.200	32.700	31.000	31.950	30.643	99,799
2023-08-22	31.400	31.950	30.800	31.950	30.643	42,594
2023-08-21	30.900	32.233	30.800	31.850	30.547	26,738
2023-08-18	31.000	31.900	31.000	31.900	30.595	25,000
2023-08-17	30.700	32.133	30.400	31.550	30.259	69,130
2023-08-16	32.900	32.900	31.100	32.000	30.691	61,510
2023-08-15	30.832	31.800	30.832	31.800	30.499	5,720
2023-08-14	31.600	32.000	31.600	32.000	30.691	15,000
2023-08-11	31.000	32.175	30.552	31.650	30.355	323,389
2023-08-10	31.000	31.550	31.000	31.550	30.259	111,439
2023-08-09	30.000	32.800	30.000	31.600	30.307	4,454
2023-08-08	30.900	31.900	30.639	31.250	29.971	29,778
2023-08-07	30.900	32.160	30.800	31.900	30.595	35,660
2023-08-04	31.100	32.600	30.600	31.550	30.259	37,804
2023-08-03	30.997	32.900	30.800	31.850	30.547	22,661
2023-08-02	32.200	32.221	31.110	31.800	30.499	26,332
2023-08-01	30.700	33.000	30.575	31.850	30.547	66,788
2023-07-31	33.000	33.000	30.865	31.900	30.595	247,290
2023-07-28	33.000	33.000	30.900	31.800	30.499	327,283
2023-07-27	33.500	33.500	30.200	32.350	31.026	293,811
2023-07-26	33.000	34.000	31.658	33.000	31.650	58,633
2023-07-25	34.000	34.000	32.210	34.000	32.609	116,974
2023-07-24	33.000	33.092	33.000	33.000	31.650	19,704
2023-07-21	30.400	33.300	30.400	33.300	31.937	399,261
2023-07-20	32.400	32.400	30.600	32.150	30.834	265,206
2023-07-19	32.500	32.500	31.700	32.100	30.786	125,816
2023-07-18	30.500	32.900	30.500	31.950	30.643	62,736
2023-07-17	32.100	33.400	30.831	31.650	30.355	112,327
2023-07-14	31.200	33.900	31.000	33.050	31.698	312,793
2023-07-13	32.000	33.000	31.825	33.000	31.650	90,475
2023-07-12	32.000	32.000	30.442	31.800	30.499	505,490
2023-07-11	30.518	31.050	30.518	31.050	29.779	43,351
2023-07-10	30.955	31.050	30.309	31.050	29.779	36,996
2023-07-07	29.900	30.685	28.716	30.550	29.300	250,210
2023-07-06	29.000	29.900	28.862	29.000	27.813	95,720
2023-07-05	29.500	30.900	29.100	29.750	28.533	268,866
2023-07-04	29.500	30.000	29.500	29.500	28.293	96,851
2023-07-03	30.000	30.000	29.700	29.700	28.485	69,637
2023-06-30	29.800	30.337	29.500	29.500	28.293	27,831
2023-06-29	29.900	31.145	29.600	30.300	29.060	278,542
2023-06-28	30.300	30.490	29.700	29.700	28.485	210,932

← NewerPage 14 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.