Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	42.000	42.600	40.680	41.700	37.420	88,774
2022-07-11	42.900	43.300	42.100	42.700	38.318	87,631
2022-07-08	41.500	43.017	41.500	42.500	38.138	373,491
2022-07-07	42.900	43.000	41.656	42.150	37.824	206,093
2022-07-06	40.400	42.900	40.100	41.000	36.792	76,933
2022-07-05	42.700	42.700	41.300	41.300	37.061	1,474
2022-07-04	42.600	42.900	40.510	41.500	37.241	122,763
2022-07-01	42.000	42.900	40.100	41.500	37.241	412,918
2022-06-30	43.000	43.180	42.242	42.500	38.138	72,992
2022-06-29	43.600	44.472	42.900	43.000	38.587	163,143
2022-06-28	43.300	45.500	43.186	44.750	40.157	234,755
2022-06-27	44.100	46.203	43.000	44.500	39.933	427,343
2022-06-24	45.100	47.000	45.100	45.900	41.189	103,511
2022-06-23	46.300	47.900	46.000	46.000	41.279	222,002
2022-06-22	47.220	47.666	47.108	47.500	42.625	147,851
2022-06-21	48.000	49.000	48.000	48.000	43.074	52,667
2022-06-20	47.800	50.640	47.400	48.500	43.522	678,594
2022-06-17	45.000	47.500	43.550	46.200	41.459	334,082
2022-06-16	46.700	46.784	42.267	44.500	39.933	637,279
2022-06-15	47.300	47.900	46.760	47.050	42.221	123,865
2022-06-14	47.200	49.500	46.600	47.400	42.535	318,726
2022-06-13	49.700	50.500	46.900	46.900	42.087	421,105
2022-06-10	51.000	51.200	50.400	50.400	45.227	61,081
2022-06-09	51.000	53.248	51.000	51.000	45.766	135,577
2022-06-08	52.000	52.899	51.500	52.000	46.663	137,271
2022-06-07	54.000	54.256	52.600	52.600	47.202	138,549
2022-06-06	53.400	55.000	53.300	54.500	48.907	401,781
2022-06-01	52.000	54.352	52.000	54.000	48.458	199,965
2022-05-31	52.000	53.399	52.000	52.700	47.291	89,675
2022-05-30	52.000	53.400	50.200	53.400	47.920	283,754
2022-05-27	52.200	53.400	52.200	52.400	47.022	30,089
2022-05-26	53.000	53.000	52.120	52.200	46.843	223,986
2022-05-25	53.000	55.000	51.574	52.900	47.471	317,352
2022-05-24	55.000	55.000	53.500	53.500	48.009	253,230
2022-05-23	55.400	56.600	54.511	55.000	49.355	1,151,585
2022-05-20	53.400	58.555	53.000	55.000	49.355	1,977,915
2022-05-19	49.900	50.925	49.000	50.250	45.093	280,542
2022-05-18	49.100	51.678	47.100	50.000	44.869	992,758
2022-05-17	50.600	51.700	49.444	50.400	45.227	440,748
2022-05-16	51.200	52.000	50.000	51.800	46.484	135,530
2022-05-13	52.600	52.800	50.000	51.500	46.215	722,677
2022-05-12	51.000	52.731	50.200	52.600	47.202	256,897
2022-05-11	52.400	53.600	51.717	52.300	46.932	678,759
2022-05-10	53.000	54.128	51.937	53.800	48.279	467,922
2022-05-09	56.000	56.600	53.750	54.500	48.907	169,029
2022-05-06	57.400	57.400	56.200	56.800	50.971	114,606
2022-05-05	56.000	58.540	56.000	58.000	52.047	178,480
2022-05-04	58.200	59.800	56.200	58.000	52.047	2,339,969
2022-05-03	56.000	59.000	56.000	58.200	52.227	171,255
2022-04-29	57.600	57.800	56.536	56.900	51.060	121,853
2022-04-28	57.349	57.360	56.000	56.500	50.701	1,498,199
2022-04-27	56.000	57.400	54.200	56.200	50.432	282,896
2022-04-26	57.000	57.800	55.000	55.000	49.355	46,086
2022-04-25	56.800	57.392	55.200	56.000	50.253	108,765
2022-04-22	58.000	58.890	57.100	57.800	51.868	222,191
2022-04-21	55.400	58.360	54.800	57.100	51.240	236,931
2022-04-20	55.210	55.210	54.680	54.700	49.086	15,347
2022-04-19	54.200	55.600	54.188	54.700	49.086	56,429
2022-04-14	54.200	55.583	54.200	54.200	48.637	145,407
2022-04-13	54.612	55.800	54.292	54.900	49.266	69,898

← NewerPage 19 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.