Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	55.800	56.000	54.040	54.400	48.817	27,136
2022-04-11	54.000	55.800	53.600	55.800	50.073	347,280
2022-04-08	52.000	54.876	52.000	54.000	48.458	327,560
2022-04-07	52.000	52.800	51.400	52.000	46.663	24,002
2022-04-06	52.800	52.800	52.000	52.400	47.022	44,747
2022-04-05	49.400	53.500	46.700	53.500	48.009	392,614
2022-04-04	52.400	53.000	51.450	52.600	47.202	133,971
2022-04-01	51.500	52.800	50.700	50.700	45.497	133,274
2022-03-31	51.000	52.400	50.600	50.600	45.407	44,972
2022-03-30	50.200	52.044	50.200	51.300	46.035	27,041
2022-03-29	50.200	52.800	50.154	52.500	47.112	13,336
2022-03-28	50.400	51.936	50.400	51.000	45.766	55,631
2022-03-25	52.000	53.800	50.168	51.400	46.125	92,243
2022-03-24	53.000	54.600	52.000	53.000	47.561	77,087
2022-03-23	53.000	54.800	52.760	53.900	48.368	76,123
2022-03-22	52.000	53.300	51.350	53.000	47.561	300,659
2022-03-21	49.000	53.000	48.287	53.000	47.561	280,926
2022-03-18	49.000	49.000	48.000	48.500	43.522	31,795
2022-03-17	48.100	50.000	48.000	48.600	43.612	97,199
2022-03-16	48.100	50.200	48.066	49.300	44.240	199,713
2022-03-15	49.000	50.600	48.179	50.000	44.869	52,948
2022-03-14	51.000	51.800	49.500	50.500	45.317	110,966
2022-03-11	51.600	52.400	49.310	50.500	45.317	142,654
2022-03-10	50.000	51.700	50.000	51.700	46.394	56,245
2022-03-09	51.000	51.700	49.700	50.000	44.869	239,511
2022-03-08	47.400	50.800	47.400	49.350	44.285	155,443
2022-03-07	49.000	49.800	47.267	48.750	43.747	467,180
2022-03-04	54.200	55.020	47.100	51.000	45.766	1,461,184
2022-03-03	57.400	59.700	54.000	55.500	49.804	506,277
2022-03-02	57.200	59.800	57.000	58.800	52.765	88,377
2022-03-01	60.600	62.003	55.600	58.800	52.765	259,170
2022-02-28	60.800	62.400	58.960	60.100	53.932	179,220
2022-02-25	61.000	62.100	59.488	62.100	55.727	79,558
2022-02-24	61.200	62.800	59.000	59.000	52.945	439,515
2022-02-23	66.800	66.800	62.200	63.600	57.073	169,992
2022-02-22	62.000	66.239	59.200	63.900	57.342	1,148,552
2022-02-21	65.000	67.665	61.600	62.400	55.996	590,806
2022-02-18	66.400	68.200	65.200	65.800	59.047	212,296
2022-02-17	69.000	69.000	66.200	68.000	61.021	535,872
2022-02-16	68.800	68.800	66.200	68.800	61.739	149,117
2022-02-15	65.200	68.400	65.200	67.800	60.842	116,610
2022-02-14	67.200	68.000	65.000	66.400	59.585	312,912
2022-02-11	67.400	69.000	67.000	68.300	61.290	100,797
2022-02-10	68.000	69.200	67.600	68.600	61.560	370,094
2022-02-09	66.200	69.300	65.200	67.400	60.483	1,307,979
2022-02-08	64.000	65.200	63.400	65.200	58.509	98,950
2022-02-07	64.000	66.010	63.800	65.000	58.329	248,635
2022-02-04	65.200	65.696	63.000	63.000	56.534	173,466
2022-02-03	63.600	67.000	61.800	63.600	57.073	589,434
2022-02-02	62.600	63.540	61.900	61.900	55.547	232,797
2022-02-01	62.200	63.573	61.000	63.000	56.534	572,819
2022-01-31	64.600	64.600	62.200	62.800	56.355	54,288
2022-01-28	65.000	65.504	62.600	63.300	56.804	170,182
2022-01-27	65.000	68.000	65.000	65.000	58.329	587,201
2022-01-26	65.400	68.246	65.000	65.000	58.329	736,317
2022-01-25	63.000	66.000	63.000	65.200	58.509	381,626
2022-01-24	65.000	67.000	62.200	63.000	56.534	974,988
2022-01-21	62.600	67.504	60.616	65.000	58.329	2,222,790
2022-01-20	56.000	58.000	55.000	56.500	50.701	147,837
2022-01-19	56.000	57.800	54.830	55.200	49.535	145,166

← NewerPage 20 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.