Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	21.585	21.585	21.450	21.450	21.450	7,000
2025-02-18	21.600	21.900	21.600	21.650	21.650	33,263
2025-02-17	22.675	22.675	21.800	21.900	21.900	192,777
2025-02-14	22.100	22.265	21.956	22.100	22.100	10,432
2025-02-13	22.000	22.400	21.808	22.000	22.000	82,581
2025-02-12	22.000	22.500	22.000	22.000	22.000	159,890
2025-02-11	22.400	22.400	21.700	22.000	22.000	125,165
2025-02-10	22.000	22.400	21.600	22.100	22.100	145,441
2025-02-07	22.400	22.500	22.000	22.200	22.200	1,157,724
2025-02-06	22.500	22.500	22.000	22.200	22.200	482,038
2025-02-05	22.000	22.700	22.000	22.350	22.350	2,137
2025-02-04	22.400	23.900	22.175	22.450	22.450	365,145
2025-02-03	23.232	23.400	22.000	22.700	22.700	50,161
2025-01-31	22.900	23.431	22.400	23.250	23.250	124,642
2025-01-30	22.900	23.400	22.000	22.500	22.500	359,075
2025-01-29	21.100	23.192	21.100	22.200	22.200	370,950
2025-01-28	20.500	22.500	20.500	21.700	21.700	2,631,915
2025-01-27	22.000	22.000	20.100	20.800	20.800	22,716
2025-01-24	20.000	22.000	19.650	20.550	20.550	1,718,498
2025-01-23	19.750	20.300	19.338	19.625	19.625	104,085
2025-01-22	18.376	18.950	18.205	18.725	18.725	186,348
2025-01-21	19.800	19.800	18.376	18.475	18.475	239,335
2025-01-20	19.500	19.668	18.000	19.000	19.000	108,707
2025-01-17	20.130	20.200	20.129	20.200	20.200	25,375
2025-01-16	19.500	20.200	19.500	20.200	20.200	1,015
2025-01-15	19.500	20.200	19.500	20.200	20.200	474
2025-01-14	20.900	20.900	19.500	19.500	19.500	216,528
2025-01-13	19.550	20.225	19.550	20.225	20.225	62,251
2025-01-10	20.100	20.900	19.700	20.225	20.225	97,051
2025-01-09	20.000	21.000	19.550	20.550	20.550	44,142
2025-01-08	19.500	19.775	19.500	19.775	19.775	20,339
2025-01-07	19.550	19.550	19.500	19.525	19.525	19,955
2025-01-06	19.500	19.550	18.405	19.525	19.525	129,687
2025-01-03	20.000	20.900	18.000	18.675	18.675	269,683
2025-01-02	20.484	21.000	20.000	20.450	20.450	1,016
2024-12-31	20.100	20.100	20.100	20.100	20.100	0
2024-12-30	20.100	20.484	19.492	20.100	20.100	246,194
2024-12-27	20.500	20.816	19.903	20.000	20.000	324,062
2024-12-24	21.000	21.000	20.700	20.700	20.700	5
2024-12-23	19.500	20.495	19.000	20.450	20.450	294,820
2024-12-20	19.475	19.475	19.475	19.475	19.475	0
2024-12-19	19.000	19.950	19.000	19.475	19.475	23,801
2024-12-18	19.500	19.500	19.126	19.475	19.475	36,381
2024-12-17	20.000	20.900	19.475	19.475	19.475	102,706
2024-12-16	20.000	20.900	19.975	19.975	19.975	54,208
2024-12-13	20.000	20.900	19.000	19.475	19.475	163,675
2024-12-12	19.990	20.900	19.304	19.950	19.950	20,504
2024-12-11	19.485	19.950	19.304	19.950	19.950	93,034
2024-12-10	20.100	20.900	19.725	19.725	19.725	99,669
2024-12-09	21.900	21.900	20.090	20.500	20.500	477,522
2024-12-06	20.190	21.000	20.000	20.950	20.950	62,968
2024-12-05	20.950	20.950	20.950	20.950	20.950	0
2024-12-04	20.000	21.133	20.000	20.950	20.950	14,278
2024-12-03	21.000	21.900	20.190	20.950	20.950	24,911
2024-12-02	21.000	22.000	20.000	20.950	20.950	123,833
2024-11-29	20.600	21.173	20.559	20.700	20.700	683,739
2024-11-28	21.100	21.100	20.000	20.500	20.500	298,006
2024-11-27	21.252	21.500	20.730	21.500	21.500	78,927
2024-11-26	22.000	22.000	20.500	21.450	21.450	278,313
2024-11-25	22.500	22.750	22.400	22.400	22.400	6,095

← NewerPage 8 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.