Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	28.500	31.000	27.900	30.800	29.540	878,973
2023-03-27	28.400	28.500	27.545	28.500	27.334	1,332,240
2023-03-24	27.600	28.400	27.500	28.000	26.854	83,070
2023-03-23	28.000	28.110	27.100	27.700	26.567	302,416
2023-03-22	28.000	28.272	27.530	28.200	27.046	299,046
2023-03-21	28.400	28.400	28.044	28.400	27.238	211,155
2023-03-20	28.000	29.000	27.900	28.400	27.238	344,260
2023-03-17	29.000	29.000	28.000	29.000	27.813	188,084
2023-03-16	29.900	29.900	28.800	29.400	28.197	30,926
2023-03-15	28.900	30.800	28.500	29.400	28.197	87,398
2023-03-14	29.000	30.000	28.000	29.000	27.813	361,375
2023-03-13	28.500	29.900	28.460	29.400	28.197	179,636
2023-03-10	29.500	30.400	28.826	29.200	28.005	69,632
2023-03-09	29.500	30.000	28.700	29.500	28.293	121,518
2023-03-08	30.000	30.900	28.598	29.600	28.389	996,360
2023-03-07	32.900	32.900	31.000	31.550	30.259	19,492
2023-03-06	31.400	33.000	30.479	32.000	30.691	201,637
2023-03-03	31.000	32.000	30.100	32.000	30.691	97,090
2023-03-02	31.000	32.000	30.976	31.350	30.067	24,922
2023-03-01	31.000	31.900	31.000	31.450	30.163	23,002
2023-02-28	31.500	31.900	31.000	31.500	30.211	73,526
2023-02-27	31.000	33.000	31.000	31.700	30.403	42,459
2023-02-24	31.000	32.900	30.100	31.500	30.211	64,018
2023-02-23	32.900	32.900	31.500	32.800	31.458	70,587
2023-02-22	31.300	32.400	31.300	32.000	30.691	41,780
2023-02-21	31.243	32.400	31.000	32.000	30.691	59,598
2023-02-20	31.500	32.900	30.900	32.000	30.691	140,317
2023-02-17	31.500	32.800	30.924	31.400	30.115	11,469
2023-02-16	31.500	31.900	30.000	30.500	29.252	82,564
2023-02-15	32.800	32.800	31.100	31.500	30.211	62,204
2023-02-14	32.900	33.000	31.275	33.000	31.650	43,899
2023-02-13	32.900	32.900	31.298	32.100	30.786	104,957
2023-02-10	32.000	33.000	31.000	32.000	30.691	464,228
2023-02-09	33.500	33.900	32.100	33.500	32.129	62,775
2023-02-08	32.000	34.000	32.000	34.000	32.609	115,060
2023-02-07	33.000	33.900	32.314	33.000	31.650	144,810
2023-02-06	32.700	33.935	32.700	33.300	31.937	234,357
2023-02-03	33.100	34.000	31.938	33.300	31.937	965,687
2023-02-02	31.600	34.000	31.600	34.000	32.609	558,579
2023-02-01	32.500	33.900	30.000	32.000	30.691	922,142
2023-01-31	32.800	33.900	32.500	33.000	31.650	295,285
2023-01-30	33.000	34.200	32.800	33.100	31.746	267,152
2023-01-27	33.600	34.800	33.100	34.000	32.609	82,027
2023-01-26	34.900	34.900	33.200	34.300	32.896	70,364
2023-01-25	33.100	35.000	33.000	33.300	31.937	237,739
2023-01-24	34.300	34.900	32.760	33.200	31.841	573,985
2023-01-23	33.800	35.008	33.000	34.300	32.896	1,016,211
2023-01-20	38.000	38.000	33.030	34.200	32.801	5,048,129
2023-01-19	45.500	45.900	42.495	43.200	41.432	792,520
2023-01-18	45.000	47.000	45.000	46.200	44.310	242,275
2023-01-17	45.300	46.226	45.000	46.200	44.310	166,045
2023-01-16	46.000	47.000	45.500	46.500	44.597	436,905
2023-01-13	47.000	48.400	46.369	47.450	45.508	541,506
2023-01-12	44.600	46.670	43.100	46.600	44.693	5,937,274
2023-01-11	44.000	45.000	43.231	44.500	42.679	396,687
2023-01-10	42.000	44.000	40.500	44.000	42.200	1,108,210
2023-01-09	39.800	44.000	37.100	40.000	38.363	2,307,770
2023-01-06	36.800	40.560	35.100	39.000	37.404	1,657,624
2023-01-05	36.100	36.817	35.100	36.000	34.527	2,406,688
2023-01-04	34.200	36.000	34.200	35.500	34.047	773,861

← NewerPage 16 of 22 · 1,266 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.