Works co uk PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	21.800	22.500	20.710	22.500	22.500	157,198
2024-11-21	22.100	22.169	20.800	20.900	20.900	165,797
2024-11-20	22.700	22.700	22.700	22.700	22.700	0
2024-11-19	24.000	24.300	22.700	22.700	22.700	233,785
2024-11-18	23.600	24.000	23.258	23.650	23.650	121,168
2024-11-15	23.800	23.800	23.000	23.550	23.550	85,770
2024-11-14	23.002	23.100	23.002	23.100	23.100	2,156
2024-11-13	22.400	23.100	22.400	23.100	23.100	20
2024-11-12	23.100	23.100	23.100	23.100	23.100	0
2024-11-11	22.400	23.100	22.400	23.100	23.100	7,027
2024-11-08	23.100	23.100	23.100	23.100	23.100	0
2024-11-07	23.000	23.800	22.238	23.100	23.100	124,298
2024-11-06	23.050	23.050	22.300	23.050	23.050	5,089
2024-11-05	23.050	23.050	23.050	23.050	23.050	0
2024-11-04	23.050	23.050	22.400	23.050	23.050	3,888
2024-11-01	23.700	23.800	22.855	23.050	23.050	62,338
2024-10-31	23.700	23.700	23.050	23.050	23.050	1,054
2024-10-30	23.700	23.700	22.300	23.000	23.000	20,917
2024-10-29	23.250	23.250	23.250	23.250	23.250	0
2024-10-28	23.700	23.700	22.800	23.250	23.250	168
2024-10-25	23.250	23.250	23.250	23.250	23.250	4,301
2024-10-24	23.700	23.700	22.800	23.250	23.250	103,075
2024-10-23	23.250	23.250	23.250	23.250	23.250	2,541
2024-10-22	23.115	23.250	23.000	23.250	23.250	41,653
2024-10-21	23.700	23.700	23.250	23.250	23.250	91,624
2024-10-18	23.000	23.250	22.800	23.250	23.250	50,440
2024-10-17	23.350	23.700	23.084	23.350	23.350	77,023
2024-10-16	23.200	23.700	22.779	23.200	23.200	147,428
2024-10-15	23.500	23.800	23.450	23.450	23.450	100,274
2024-10-14	23.200	23.800	23.200	23.450	23.450	35,883
2024-10-11	24.000	24.095	23.500	23.600	23.600	212,972
2024-10-10	25.200	25.500	24.450	24.450	24.450	165,860
2024-10-09	24.668	25.200	24.668	25.200	25.200	633
2024-10-08	24.764	25.200	24.650	25.200	25.200	59,214
2024-10-07	25.450	25.450	24.650	24.950	24.950	104,029
2024-10-04	25.900	25.900	24.500	25.200	25.200	115,136
2024-10-03	24.710	25.452	24.710	25.200	25.200	79,898
2024-10-02	25.200	25.400	24.900	25.400	25.400	3,260,321
2024-10-01	26.000	26.740	24.400	25.450	25.450	626,382
2024-09-30	25.000	25.900	24.000	24.000	24.000	298,279
2024-09-27	25.171	25.171	25.050	25.050	25.050	1,303
2024-09-26	25.050	25.050	25.050	25.050	25.050	0
2024-09-25	25.900	25.900	24.300	25.150	25.150	8,157
2024-09-24	24.404	25.050	24.404	25.050	25.050	2,479
2024-09-23	25.400	25.625	24.404	25.050	25.050	46,606
2024-09-20	25.800	26.900	23.000	24.950	24.950	1,056,730
2024-09-19	27.800	27.800	26.450	26.450	26.450	40,054
2024-09-18	26.400	26.400	26.400	26.400	26.400	0
2024-09-17	27.000	27.000	25.358	26.000	26.000	112,210
2024-09-16	25.518	26.550	25.518	26.550	26.550	12,449
2024-09-13	26.200	26.281	25.100	25.650	25.650	3,908
2024-09-12	25.100	27.000	25.000	26.050	26.050	94,680
2024-09-11	26.200	26.200	25.342	25.650	25.650	17,283
2024-09-10	26.600	26.600	25.400	25.550	25.550	40,684
2024-09-09	26.200	26.600	26.200	26.600	26.600	625
2024-09-06	26.191	27.100	26.191	27.100	27.100	100,000
2024-09-05	27.000	27.800	25.300	26.150	26.150	37,478
2024-09-04	26.500	26.500	25.800	25.800	25.800	15,056
2024-09-03	26.500	27.400	25.100	26.200	26.200	74,010
2024-09-02	25.000	26.800	25.000	26.400	26.400	482,353

← NewerPage 9 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.