Works co uk PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 94.600 | 96.000 | 93.000 | 95.000 | 95.000 | 46,375 |
| 2026-10-19 | 91.000 | 95.000 | 90.600 | 95.000 | 95.000 | 298,519 |
| 2026-10-16 | 91.000 | 91.000 | 88.752 | 91.000 | 91.000 | 435,241 |
| 2026-10-15 | 90.800 | 90.800 | 85.200 | 88.000 | 88.000 | 18,737 |
| 2026-10-14 | 90.600 | 92.799 | 86.800 | 90.600 | 90.600 | 27,729 |
| 2026-10-13 | 89.800 | 92.800 | 88.257 | 90.000 | 90.000 | 145,035 |
| 2026-10-12 | 89.000 | 91.800 | 87.600 | 90.300 | 90.300 | 90,725 |
| 2026-10-09 | 89.000 | 89.000 | 85.000 | 88.000 | 88.000 | 150,776 |
| 2026-10-08 | 86.500 | 87.800 | 85.000 | 85.000 | 85.000 | 9,793 |
| 2026-10-07 | 85.400 | 87.800 | 85.400 | 85.400 | 85.400 | 15,418 |
| 2026-10-06 | 85.800 | 87.800 | 84.000 | 85.800 | 85.800 | 64,594 |
| 2026-10-05 | 88.000 | 88.000 | 84.800 | 86.300 | 86.300 | 26,609 |
| 2026-10-02 | 84.000 | 87.800 | 82.200 | 84.000 | 84.000 | 24,831 |
| 2026-10-01 | 87.800 | 88.000 | 82.480 | 85.200 | 85.200 | 32,012 |
| 2026-09-30 | 83.000 | 86.000 | 82.000 | 83.600 | 83.600 | 40,248 |
| 2026-09-29 | 84.000 | 85.400 | 83.000 | 84.000 | 84.000 | 153,003 |
| 2026-09-28 | 82.600 | 85.400 | 81.000 | 83.000 | 83.000 | 39,371 |
| 2026-09-25 | 81.200 | 87.000 | 81.200 | 82.500 | 82.500 | 55,148 |
| 2026-09-24 | 84.000 | 87.000 | 82.000 | 82.000 | 82.000 | 106,517 |
| 2026-09-23 | 89.800 | 89.800 | 84.000 | 84.400 | 84.400 | 42,385 |
| 2026-09-22 | 87.000 | 91.200 | 84.000 | 90.000 | 90.000 | 151,051 |
| 2026-09-21 | 91.600 | 92.000 | 87.000 | 89.100 | 89.100 | 34,103 |
Page 1 of 1 · 22 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.