Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	31.600	33.000	30.200	31.000	29.732	283,957
2023-06-26	31.000	31.900	31.000	31.000	29.732	26,504
2023-06-23	30.820	31.920	30.300	31.100	29.827	2,105,203
2023-06-22	31.840	32.700	30.720	31.600	30.307	138,749
2023-06-21	30.560	32.000	30.300	31.100	29.827	5,220
2023-06-20	32.100	32.900	30.800	30.800	29.540	231,863
2023-06-19	32.500	33.000	31.300	32.150	30.834	37
2023-06-16	32.370	33.000	31.600	32.300	30.978	31,578
2023-06-15	32.600	32.800	30.375	32.800	31.458	283,631
2023-06-14	31.200	32.245	30.656	30.800	29.540	276,632
2023-06-13	32.700	32.700	31.700	31.950	30.643	7,822
2023-06-12	32.435	32.600	31.300	31.950	30.643	11,974
2023-06-09	32.455	32.600	31.950	31.950	30.643	18,493
2023-06-08	32.100	33.100	32.100	32.450	31.122	25,521
2023-06-07	32.600	33.390	32.500	32.700	31.362	202,412
2023-06-06	33.701	34.500	33.464	33.650	32.273	122,472
2023-06-05	35.000	35.000	33.778	34.150	32.753	16,085
2023-06-02	33.100	35.600	33.100	34.050	32.657	11,078
2023-06-01	35.013	35.013	33.900	34.650	33.232	21,284
2023-05-31	34.000	34.660	33.661	33.900	32.513	53,395
2023-05-30	35.000	35.000	34.000	34.500	33.088	8,639
2023-05-26	35.000	36.000	34.300	34.650	33.232	369,949
2023-05-25	35.000	36.000	34.100	34.550	33.136	178,715
2023-05-24	35.100	36.000	34.584	35.000	33.568	153,960
2023-05-23	34.900	36.000	34.000	36.000	34.527	978,032
2023-05-22	34.100	35.500	34.100	35.000	33.568	200,434
2023-05-19	37.000	37.000	34.000	34.900	33.472	545,595
2023-05-18	31.000	36.400	29.750	36.300	34.815	2,940,452
2023-05-17	29.100	29.900	29.000	29.650	28.437	217,330
2023-05-16	29.200	30.000	28.500	28.900	27.717	333,738
2023-05-15	29.400	29.400	29.040	29.200	28.005	10,246
2023-05-12	29.900	30.100	29.000	29.000	27.813	408,210
2023-05-11	28.800	29.900	28.520	29.000	27.813	107,823
2023-05-10	29.500	30.400	28.382	29.600	28.389	578,781
2023-05-09	30.300	31.900	29.314	29.500	28.293	123,853
2023-05-05	31.000	32.000	29.586	30.900	29.636	211,859
2023-05-04	30.000	31.900	29.491	30.850	29.588	59,770
2023-05-03	30.900	30.900	29.650	29.650	28.437	111,343
2023-05-02	31.000	31.252	30.496	30.900	29.636	99,227
2023-04-28	31.000	31.900	31.000	31.450	30.163	21,717
2023-04-27	31.311	31.900	31.234	31.450	30.163	7,841
2023-04-26	31.620	31.620	31.450	31.450	30.163	2,000
2023-04-25	31.500	32.000	31.000	31.500	30.211	50,052
2023-04-24	31.700	31.700	31.122	31.500	30.211	32,000
2023-04-21	31.800	32.000	31.000	31.500	30.211	57,592
2023-04-20	31.400	32.000	31.260	32.000	30.691	24,637
2023-04-19	31.500	32.000	30.100	32.000	30.691	8,126
2023-04-18	31.200	32.000	31.200	31.500	30.211	53,456
2023-04-17	30.100	31.900	30.100	31.450	30.163	10,247
2023-04-14	31.500	32.000	29.984	30.700	29.444	21,017
2023-04-13	31.000	31.110	29.600	30.150	28.916	133,069
2023-04-12	31.000	32.000	31.000	31.550	30.259	89,157
2023-04-11	31.900	32.000	31.100	31.650	30.355	96,980
2023-04-06	32.000	32.657	32.000	32.550	31.218	100,620
2023-04-05	32.000	32.900	31.100	32.450	31.122	30,532
2023-04-04	32.550	32.550	32.550	32.550	31.218	0
2023-04-03	32.200	33.000	32.000	33.000	31.650	11,565
2023-03-31	32.900	33.000	31.800	33.000	31.650	85,206
2023-03-30	32.270	32.400	31.900	31.900	30.595	70,141
2023-03-29	31.900	33.000	30.220	32.050	30.739	136,242

← NewerPage 15 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.