Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	35.100	35.900	34.100	35.050	33.616	377,915
2022-12-30	35.500	35.500	34.900	34.900	33.472	74,795
2022-12-29	36.800	36.800	34.100	35.450	33.999	322,788
2022-12-28	34.000	35.900	34.000	35.800	34.335	467,445
2022-12-23	35.900	36.000	34.700	35.000	33.568	789,253
2022-12-22	35.900	36.523	34.000	34.100	32.705	346,458
2022-12-21	34.500	35.500	34.000	34.200	32.801	350,554
2022-12-20	34.100	35.900	34.000	34.100	32.705	81,176
2022-12-19	35.500	35.800	34.000	34.400	32.992	255,740
2022-12-16	35.700	35.800	35.000	35.500	34.047	55,425
2022-12-15	35.200	36.000	34.400	34.400	32.992	102,081
2022-12-14	35.300	36.640	35.200	36.000	34.527	296,051
2022-12-13	36.308	36.336	35.200	35.600	34.143	145,351
2022-12-12	36.484	36.484	35.200	35.850	34.383	9,745
2022-12-09	35.000	36.100	35.000	35.400	33.951	85,256
2022-12-08	35.100	37.000	35.100	35.850	34.383	110,113
2022-12-07	35.300	36.823	34.820	36.500	35.006	256,308
2022-12-06	35.400	35.886	34.100	34.750	33.328	260,127
2022-12-05	35.200	36.000	34.100	35.200	33.760	331,219
2022-12-02	35.000	35.000	34.791	35.000	33.568	624,347
2022-12-01	34.000	35.000	33.100	34.000	32.609	50,241
2022-11-30	35.000	35.000	33.100	35.000	33.568	176,891
2022-11-29	34.600	35.000	33.400	35.000	33.568	154,131
2022-11-28	34.900	35.000	34.000	35.000	33.568	1,980,359
2022-11-25	34.000	35.000	33.500	34.500	33.088	540,834
2022-11-24	33.800	34.864	33.100	33.800	32.417	456,746
2022-11-23	32.900	34.000	32.325	33.250	31.889	396,943
2022-11-22	33.000	33.900	32.450	32.500	31.170	214,223
2022-11-21	32.000	33.576	31.280	33.500	32.129	467,481
2022-11-18	34.000	35.000	31.520	32.000	30.691	540,759
2022-11-17	33.000	34.000	32.100	32.500	31.170	120,504
2022-11-16	31.600	33.000	31.200	32.300	30.978	637,325
2022-11-15	32.100	32.800	31.131	31.700	30.403	657,807
2022-11-14	32.900	33.000	32.100	32.300	30.978	428,471
2022-11-11	36.000	36.000	30.100	32.600	31.266	1,332,688
2022-11-10	35.700	35.700	32.351	34.500	33.088	673,810
2022-11-09	33.500	34.000	33.400	33.700	32.321	78,263
2022-11-08	34.000	35.900	33.250	33.600	32.225	415,413
2022-11-07	35.900	36.000	33.716	35.000	33.568	303,348
2022-11-04	35.900	35.900	33.750	34.750	33.328	227,285
2022-11-03	35.600	37.000	34.200	35.600	34.143	309,850
2022-11-02	37.400	38.000	36.100	37.300	33.472	4,162,127
2022-11-01	37.900	37.900	36.420	37.500	33.651	701,665
2022-10-31	36.900	37.900	36.000	36.550	32.799	369,315
2022-10-28	35.900	38.000	34.600	36.500	32.754	744,505
2022-10-27	34.000	36.450	34.000	34.700	31.139	1,329,911
2022-10-26	33.600	35.000	33.600	35.000	31.408	149,935
2022-10-25	34.100	35.500	32.500	34.000	30.511	1,476,332
2022-10-24	35.500	36.000	34.500	35.000	31.408	388,557
2022-10-21	35.400	35.472	34.738	34.950	31.363	121,394
2022-10-20	35.500	35.500	34.500	35.000	31.408	201,805
2022-10-19	35.500	37.000	35.000	35.250	31.632	920,632
2022-10-18	36.000	36.000	34.070	35.100	31.498	2,086,465
2022-10-17	34.500	35.900	34.000	35.000	31.408	885,107
2022-10-14	34.500	34.900	34.000	34.250	30.735	32,599
2022-10-13	34.000	34.950	34.000	34.000	30.511	33,871
2022-10-12	34.802	35.500	34.111	34.500	30.959	161,830
2022-10-11	35.200	35.990	34.866	35.000	31.408	708,686
2022-10-10	35.100	36.432	34.100	35.250	31.632	107,133
2022-10-07	35.100	36.900	35.100	35.500	31.857	1,055,814

← NewerPage 17 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.