Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	28.200	31.000	28.000	30.000	30.000	1,302,324
2025-05-16	26.400	28.000	26.400	27.300	27.300	207,988
2025-05-15	27.490	27.490	26.866	27.000	27.000	75,000
2025-05-14	27.800	27.800	26.400	27.100	27.100	129,010
2025-05-13	26.851	27.800	26.400	27.100	27.100	5,269
2025-05-12	26.990	27.800	26.400	27.100	27.100	84,657
2025-05-09	26.990	26.990	26.300	26.700	26.700	53,159
2025-05-08	26.800	27.800	26.200	26.700	26.700	43,482
2025-05-07	26.000	29.000	26.000	27.100	27.100	355,900
2025-05-06	25.600	27.000	25.000	26.900	26.900	555,072
2025-05-02	24.900	24.900	24.900	24.900	24.900	0
2025-05-01	24.600	25.400	24.500	24.800	24.800	217,666
2025-04-30	24.400	26.000	24.000	25.400	25.400	357,620
2025-04-29	24.000	25.400	22.200	25.400	25.400	220,724
2025-04-28	21.400	22.800	21.400	22.400	22.400	161,173
2025-04-25	21.200	22.200	20.600	22.200	22.200	94,082
2025-04-24	21.200	21.400	20.600	20.900	20.900	152,832
2025-04-23	20.800	21.000	19.890	20.700	20.700	84,111
2025-04-22	19.500	20.400	19.500	20.400	20.400	1,117
2025-04-17	20.000	20.384	20.000	20.150	20.150	20,490
2025-04-16	19.565	21.000	19.565	20.150	20.150	10,073
2025-04-15	21.000	21.000	19.400	20.150	20.150	10,043
2025-04-14	20.384	20.384	20.150	20.150	20.150	15,000
2025-04-11	20.800	20.800	20.150	20.150	20.150	5
2025-04-10	20.600	20.600	20.000	20.150	20.150	855,133
2025-04-09	19.900	20.800	19.800	20.100	20.100	118,841
2025-04-08	18.000	19.900	18.000	19.700	19.700	6,320
2025-04-07	19.000	19.800	18.400	19.400	19.400	604,037
2025-04-04	18.400	19.150	18.400	19.150	19.150	210,993
2025-04-03	18.400	19.900	18.400	19.100	19.100	21,281
2025-04-02	18.000	19.100	18.000	19.100	19.100	218,381
2025-04-01	18.400	19.537	17.131	19.200	19.200	541,053
2025-03-31	18.500	18.500	18.000	18.225	18.225	292,875
2025-03-28	18.500	19.225	18.500	19.225	19.225	93,348
2025-03-27	18.550	19.530	18.550	18.725	18.725	100,386
2025-03-26	19.150	19.170	18.780	19.050	19.050	123,790
2025-03-25	19.550	19.550	19.550	19.550	19.550	0
2025-03-24	19.150	20.000	19.150	19.550	19.550	4,530
2025-03-21	19.475	19.475	19.475	19.475	19.475	0
2025-03-20	19.101	19.525	19.101	19.525	19.525	20,942
2025-03-19	19.950	19.950	19.425	19.425	19.425	251
2025-03-18	19.150	19.400	19.100	19.275	19.275	39,569
2025-03-17	19.700	20.000	19.575	19.575	19.575	27,429
2025-03-14	19.101	19.400	19.100	19.400	19.400	41,766
2025-03-13	19.650	19.650	18.847	19.100	19.100	75,257
2025-03-12	19.650	19.650	18.562	19.325	19.325	314,778
2025-03-11	20.500	20.600	18.000	18.525	18.525	159,507
2025-03-10	21.800	22.000	20.600	21.250	21.250	28,641
2025-03-07	20.500	21.900	20.250	21.200	21.200	110,005
2025-03-06	21.200	21.200	20.527	20.550	20.550	20,311
2025-03-05	21.800	21.900	20.800	21.200	21.200	42,091
2025-03-04	20.500	21.900	20.500	21.200	21.200	110,640
2025-03-03	21.090	21.450	21.090	21.450	21.450	50,000
2025-02-28	21.000	21.090	21.000	21.000	21.000	29,000
2025-02-27	21.000	21.450	21.000	21.450	21.450	1,014
2025-02-26	21.100	21.450	21.000	21.450	21.450	25,243
2025-02-25	21.000	21.500	21.000	21.500	21.500	163,351
2025-02-24	21.140	21.900	21.045	21.450	21.450	26,176
2025-02-21	21.135	21.450	21.135	21.450	21.450	60,000
2025-02-20	21.315	21.450	21.315	21.450	21.450	13,524

← NewerPage 7 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.