Works co uk PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 42.800 | 43.800 | 41.688 | 42.900 | 42.900 | 66,606 |
| 2025-11-04 | 42.000 | 44.400 | 41.688 | 44.000 | 44.000 | 40,077 |
| 2025-11-03 | 43.000 | 45.800 | 42.000 | 43.400 | 43.400 | 64,721 |
| 2025-10-31 | 42.384 | 43.900 | 42.382 | 43.900 | 43.900 | 11,676 |
| 2025-10-30 | 44.250 | 45.800 | 42.200 | 43.900 | 43.900 | 146,737 |
| 2025-10-29 | 43.000 | 45.800 | 42.665 | 43.000 | 43.000 | 60,207 |
| 2025-10-28 | 43.200 | 47.000 | 43.000 | 43.000 | 43.000 | 79,851 |
| 2025-10-27 | 44.000 | 46.800 | 44.000 | 46.000 | 46.000 | 200,029 |
| 2025-10-24 | 44.000 | 46.000 | 43.200 | 44.800 | 44.800 | 347,715 |
| 2025-10-23 | 41.400 | 43.200 | 40.200 | 43.200 | 43.200 | 249,200 |
| 2025-10-22 | 43.000 | 43.000 | 38.000 | 42.000 | 42.000 | 559,265 |
| 2025-10-21 | 42.000 | 43.800 | 41.499 | 42.700 | 42.700 | 88,218 |
| 2025-10-20 | 43.800 | 45.800 | 42.144 | 42.200 | 42.200 | 97,429 |
← NewerPage 5 of 5 · 253 trading days
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.