Works co uk PLC historical data

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

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
2025-10-17	44.600	46.000	43.693	45.000	45.000	56,120
2025-10-16	46.000	46.000	44.600	45.300	45.300	9,408
2025-10-15	45.800	46.000	45.103	45.300	45.300	310
2025-10-14	44.800	46.800	44.224	45.000	45.000	81,685
2025-10-13	47.000	47.600	44.800	47.000	47.000	72,866
2025-10-10	45.285	47.600	44.800	46.200	46.200	276
2025-10-09	45.800	47.600	44.800	46.800	46.800	33,432
2025-10-08	46.000	48.000	45.000	47.800	47.800	82,158
2025-10-07	47.200	49.000	47.151	47.600	47.600	115,235
2025-10-06	48.800	49.200	47.328	49.200	49.200	69,712
2025-10-03	48.800	48.800	47.249	48.800	48.800	189,463
2025-10-02	47.200	48.800	45.800	47.200	47.200	167,794
2025-10-01	46.200	47.898	45.600	47.400	47.400	103,033
2025-09-30	48.800	48.800	45.818	47.400	47.400	72,851
2025-09-29	50.000	51.000	46.563	47.400	47.400	347,999
2025-09-26	50.500	51.500	50.000	51.000	51.000	171,286
2025-09-25	52.000	52.000	50.500	52.000	52.000	63,703
2025-09-24	52.000	52.000	50.400	52.000	52.000	96,828
2025-09-23	49.200	50.500	49.200	50.500	50.500	32,365
2025-09-22	50.500	52.000	49.200	50.500	50.500	25,420
2025-09-19	49.400	52.000	48.200	52.000	52.000	291,639
2025-09-18	48.000	48.950	48.000	48.200	48.200	95,479
2025-09-17	48.280	49.300	48.000	48.700	48.700	58,767
2025-09-16	49.400	49.600	47.442	48.700	48.700	80,025
2025-09-15	48.000	49.400	47.442	48.200	48.200	29,437
2025-09-12	48.000	49.200	46.641	48.300	48.300	99,301
2025-09-11	49.000	49.400	48.000	48.700	48.700	40,275
2025-09-10	48.894	48.894	48.080	48.500	48.500	20,159
2025-09-09	48.600	52.000	46.720	48.800	48.800	446,400
2025-09-08	51.000	53.000	48.168	51.250	51.250	409,420
2025-09-05	53.000	54.500	51.500	53.000	53.000	183,290
2025-09-04	55.500	56.000	52.000	53.750	53.750	120,470
2025-09-03	55.500	58.000	52.500	56.000	56.000	506,372
2025-09-02	51.500	57.000	51.000	53.750	53.750	692,155
2025-09-01	45.000	51.776	44.920	50.500	50.500	734,532
2025-08-29	44.000	44.800	42.331	43.900	43.900	122,961
2025-08-28	44.600	46.800	41.668	43.400	43.400	453,592
2025-08-27	46.600	46.800	42.200	45.800	45.800	304,462
2025-08-26	48.000	48.444	45.008	46.100	46.100	160,050
2025-08-22	47.400	48.600	45.200	48.000	48.000	64,017
2025-08-21	47.000	48.800	46.000	47.100	47.100	178,286
2025-08-20	47.000	47.800	46.000	46.900	46.900	146,334
2025-08-19	48.400	51.500	46.171	47.000	47.000	205,253
2025-08-18	51.500	53.500	48.674	49.100	49.100	217,986
2025-08-15	52.500	55.000	52.000	52.750	52.750	96,307
2025-08-14	52.000	54.500	52.000	53.250	53.250	83,345
2025-08-13	52.500	52.794	50.780	52.750	52.750	200,667

← NewerPage 5 of 22 · 1,265 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.