Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	55.800	57.000	54.872	55.500	49.804	227,431
2022-01-17	54.800	56.800	54.100	54.100	48.548	141,757
2022-01-14	54.000	55.800	53.580	53.600	48.099	97,234
2022-01-13	55.000	57.800	53.600	53.900	48.368	227,938
2022-01-12	57.800	58.000	55.640	56.000	50.253	165,348
2022-01-11	54.200	56.800	54.000	54.000	48.458	31,391
2022-01-10	56.440	57.800	54.800	55.000	49.355	60,819
2022-01-07	53.800	57.012	52.842	55.600	49.894	274,521
2022-01-06	54.000	54.000	52.898	53.100	47.650	42,908
2022-01-05	55.000	55.000	52.200	54.400	48.817	102,059
2022-01-04	54.800	55.000	53.600	53.800	48.279	186,673
2021-12-31	54.200	54.200	54.200	54.200	48.637	0
2021-12-30	55.000	55.000	52.150	53.600	48.099	390,759
2021-12-29	50.000	54.000	50.000	53.500	48.009	257,731
2021-12-24	51.800	51.800	50.450	50.450	45.272	16,770
2021-12-23	50.800	51.800	50.760	51.400	46.125	93,283
2021-12-22	50.400	51.400	48.700	50.600	45.407	116,791
2021-12-21	49.500	50.750	49.396	50.750	45.542	101,959
2021-12-20	49.000	50.800	48.202	49.400	44.330	232,563
2021-12-17	48.500	49.976	48.000	49.800	44.689	192,343
2021-12-16	49.500	51.024	48.500	49.700	44.599	150,121
2021-12-15	53.800	53.800	49.928	50.300	45.138	453,386
2021-12-14	55.200	55.200	53.700	53.700	48.189	45,377
2021-12-13	55.200	55.200	53.200	54.400	48.817	181,304
2021-12-10	56.000	56.100	54.081	56.100	50.342	185,187
2021-12-09	56.000	56.800	55.400	56.000	50.253	27,111
2021-12-08	55.400	56.000	54.005	55.300	49.625	754,962
2021-12-07	53.200	55.800	52.496	54.800	49.176	258,529
2021-12-06	51.600	53.800	51.200	52.800	47.381	121,876
2021-12-03	53.400	53.400	51.600	51.600	46.304	50,902
2021-12-02	53.000	54.400	53.000	53.100	47.650	63,527
2021-12-01	52.280	54.800	52.200	53.800	48.279	6,929
2021-11-30	53.000	53.000	51.800	51.800	46.484	80,165
2021-11-29	53.000	54.800	51.924	52.400	47.022	92,914
2021-11-26	55.200	55.264	51.776	52.100	46.753	244,081
2021-11-25	56.000	56.800	55.200	55.600	49.894	33,030
2021-11-24	56.600	56.600	56.048	56.300	50.522	18,439
2021-11-23	59.000	59.000	56.500	56.500	50.701	158,959
2021-11-22	57.200	58.800	56.000	56.700	50.881	77,800
2021-11-19	58.200	59.000	56.000	57.100	51.240	286,938
2021-11-18	60.600	62.000	58.200	59.000	52.945	133,847
2021-11-17	59.600	62.000	59.380	59.500	53.394	78,752
2021-11-16	62.000	62.384	60.000	60.000	53.842	442,359
2021-11-15	59.400	63.200	58.200	61.000	54.740	910,811
2021-11-12	57.000	59.810	51.984	57.100	51.240	1,328,866
2021-11-11	56.200	59.972	55.652	57.000	51.150	392,232
2021-11-10	55.200	60.000	55.000	58.000	52.047	808,779
2021-11-09	55.000	55.000	53.000	54.500	48.907	812,782
2021-11-08	56.600	57.288	54.168	54.600	48.996	583,312
2021-11-05	54.200	58.800	53.840	57.600	51.689	501,623
2021-11-04	53.200	55.240	53.200	55.000	49.355	77,473
2021-11-03	51.000	56.000	50.200	54.800	49.176	1,993,815
2021-11-02	50.000	51.500	50.000	50.400	45.227	819,777
2021-11-01	51.200	51.200	50.300	50.700	45.497	305,168
2021-10-29	50.300	51.800	50.300	51.000	45.766	205,842
2021-10-28	51.000	51.800	50.200	51.000	45.766	9,798
2021-10-27	51.000	51.000	50.300	50.900	45.676	120,467
2021-10-26	51.600	52.000	50.000	50.900	45.676	96,938
2021-10-25	50.420	52.800	50.400	51.600	46.304	70,547
2021-10-22	50.200	51.800	49.500	50.000	44.869	690,748

← NewerPage 21 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.