Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	35.900	37.000	34.568	36.000	32.305	379,518
2022-10-05	36.100	37.900	34.300	34.500	30.959	207,251
2022-10-04	37.400	37.500	36.000	36.750	32.978	183,705
2022-10-03	36.000	37.400	35.100	36.700	32.933	158,554
2022-09-30	35.660	37.000	35.000	36.000	32.305	114,699
2022-09-29	35.800	36.702	35.000	35.750	32.081	250,054
2022-09-28	35.300	37.106	35.300	37.000	33.203	139,424
2022-09-27	36.100	37.900	35.000	36.950	33.158	906,462
2022-09-26	36.800	38.500	36.066	37.350	33.517	506,774
2022-09-23	34.000	44.000	33.658	37.750	33.876	3,959,891
2022-09-22	29.400	29.800	28.000	28.900	25.934	55,477
2022-09-21	28.900	29.800	28.000	28.900	25.934	19,315
2022-09-20	28.750	29.528	28.750	29.400	26.383	97,137
2022-09-16	28.700	29.400	28.100	28.900	25.934	58,959
2022-09-15	29.538	29.800	28.900	28.900	25.934	63,229
2022-09-14	29.070	29.800	28.900	28.900	25.934	72,750
2022-09-13	29.580	29.800	28.900	28.900	25.934	14,819
2022-09-12	29.900	29.900	28.600	29.250	26.248	359,645
2022-09-09	28.900	29.323	28.000	29.000	26.024	116,030
2022-09-08	28.800	29.500	28.000	28.750	25.799	237,739
2022-09-07	28.000	29.100	27.600	28.500	25.575	146,664
2022-09-06	29.400	29.400	27.500	28.450	25.530	32,720
2022-09-05	28.600	28.966	27.757	28.500	25.575	219,201
2022-09-02	28.500	29.154	28.500	29.000	26.024	55,166
2022-09-01	28.500	29.484	28.500	28.650	25.710	300,430
2022-08-31	28.500	30.000	28.100	29.500	26.472	226,926
2022-08-30	28.300	29.000	28.100	28.750	25.799	270,461
2022-08-26	28.500	29.000	27.800	28.300	25.396	282,910
2022-08-25	27.900	28.291	27.068	27.750	24.902	517,205
2022-08-24	27.600	29.900	26.096	26.300	23.601	427,152
2022-08-23	28.100	30.000	27.525	29.600	26.562	212,951
2022-08-22	28.500	29.000	28.000	28.500	25.575	1,220,322
2022-08-19	28.100	29.000	28.000	28.000	25.126	132,925
2022-08-18	28.900	30.000	27.660	30.000	26.921	788,028
2022-08-17	30.700	31.069	26.500	28.000	25.126	3,024,812
2022-08-16	31.300	32.900	30.500	31.200	27.998	243,408
2022-08-15	32.800	32.800	30.300	31.700	28.447	754,933
2022-08-12	35.000	35.000	31.050	31.200	27.998	1,661,932
2022-08-11	35.800	35.800	33.200	35.800	32.126	212,873
2022-08-10	34.600	36.000	33.337	34.000	30.511	664,133
2022-08-09	34.100	35.900	33.300	35.500	31.857	1,010,055
2022-08-08	35.000	37.900	29.100	34.100	30.600	5,111,204
2022-08-05	47.100	48.180	46.000	46.500	41.728	138,218
2022-08-04	47.500	49.765	47.000	47.750	42.849	484,897
2022-08-03	45.100	47.897	45.100	47.000	42.176	529,078
2022-08-02	47.100	47.660	45.100	46.250	41.503	133,746
2022-08-01	49.172	49.284	47.000	47.500	42.625	229,486
2022-07-29	45.900	49.900	45.172	49.000	43.971	652,821
2022-07-28	44.000	45.900	43.100	44.500	39.933	87,164
2022-07-27	46.400	47.613	44.636	45.000	40.382	474,956
2022-07-26	47.000	48.000	46.100	46.600	41.817	487,526
2022-07-25	43.500	47.000	43.400	46.500	41.728	921,247
2022-07-22	44.000	45.390	42.316	43.800	39.305	2,473,281
2022-07-21	39.700	43.900	39.700	42.950	38.542	2,580,775
2022-07-20	40.600	41.800	39.900	39.900	35.805	518,646
2022-07-19	41.800	41.900	39.991	40.950	36.747	1,263,707
2022-07-18	40.000	40.900	39.750	39.750	35.670	131,039
2022-07-15	41.900	41.900	40.135	40.200	36.074	30,946
2022-07-14	42.000	42.000	40.000	40.000	35.895	288,569
2022-07-13	40.800	42.112	39.320	39.500	35.446	324,953

← NewerPage 18 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.