TheWorks.Co.Uk
(WRKS)
Sector: Retailers
Historic Prices - up to 10 years
|
08/11/2024
|
23.00p
|
23.10p
|
23.10p
|
23.10p
|
0
|
|
07/11/2024
|
23.00p
|
23.80p
|
22.24p
|
23.10p
|
124,298
|
|
06/11/2024
|
23.70p
|
23.05p
|
22.30p
|
23.05p
|
5,089
|
|
05/11/2024
|
23.70p
|
23.05p
|
23.05p
|
23.05p
|
0
|
|
04/11/2024
|
23.70p
|
23.05p
|
22.40p
|
23.05p
|
3,888
|
|
01/11/2024
|
23.70p
|
23.80p
|
22.86p
|
23.05p
|
62,338
|
|
31/10/2024
|
23.70p
|
23.70p
|
23.05p
|
23.05p
|
1,054
|
|
30/10/2024
|
23.70p
|
23.70p
|
22.30p
|
23.00p
|
20,917
|
|
29/10/2024
|
23.00p
|
23.25p
|
23.25p
|
23.25p
|
0
|
|
28/10/2024
|
23.00p
|
23.70p
|
22.80p
|
23.25p
|
168
|
|
25/10/2024
|
23.00p
|
23.25p
|
23.25p
|
23.25p
|
4,301
|
|
24/10/2024
|
23.00p
|
23.70p
|
22.80p
|
23.25p
|
103,075
|
|
23/10/2024
|
23.00p
|
23.25p
|
23.25p
|
23.25p
|
2,541
|
|
22/10/2024
|
23.00p
|
23.25p
|
23.00p
|
23.25p
|
41,653
|
|
21/10/2024
|
23.00p
|
23.70p
|
23.25p
|
23.25p
|
91,624
|
|
18/10/2024
|
23.00p
|
23.25p
|
22.80p
|
23.25p
|
50,440
|
|
17/10/2024
|
23.20p
|
23.70p
|
23.08p
|
23.35p
|
77,023
|
|
16/10/2024
|
23.20p
|
23.70p
|
22.78p
|
23.20p
|
147,428
|
|
15/10/2024
|
23.50p
|
23.80p
|
23.45p
|
23.45p
|
100,274
|
|
14/10/2024
|
23.20p
|
23.80p
|
23.20p
|
23.45p
|
35,883
|
|
11/10/2024
|
24.00p
|
24.09p
|
23.50p
|
23.60p
|
212,972
|
|
10/10/2024
|
25.20p
|
25.50p
|
24.45p
|
24.45p
|
165,860
|
|
09/10/2024
|
25.90p
|
25.20p
|
24.67p
|
25.20p
|
633
|
|
08/10/2024
|
25.90p
|
25.20p
|
24.65p
|
25.20p
|
59,214
|
|
07/10/2024
|
25.90p
|
25.45p
|
24.65p
|
24.95p
|
104,029
|
|
04/10/2024
|
25.90p
|
25.90p
|
24.50p
|
25.20p
|
115,136
|
|
03/10/2024
|
26.00p
|
25.45p
|
24.71p
|
25.20p
|
79,898
|
|
02/10/2024
|
26.00p
|
25.40p
|
24.90p
|
25.40p
|
3,260,321
|
|
01/10/2024
|
26.00p
|
26.74p
|
24.40p
|
25.45p
|
626,382
|
|
30/09/2024
|
25.00p
|
25.90p
|
24.00p
|
24.00p
|
298,279
|
|
27/09/2024
|
25.90p
|
25.17p
|
25.05p
|
25.05p
|
1,303
|
|
26/09/2024
|
25.90p
|
25.15p
|
25.05p
|
25.05p
|
0
|
|
25/09/2024
|
25.90p
|
25.90p
|
24.30p
|
25.15p
|
8,157
|
|
24/09/2024
|
25.40p
|
25.05p
|
24.40p
|
25.05p
|
2,479
|
|
23/09/2024
|
25.40p
|
25.63p
|
24.40p
|
25.05p
|
46,606
|
|
20/09/2024
|
25.80p
|
26.90p
|
23.00p
|
24.95p
|
1,056,730
|
|
19/09/2024
|
27.00p
|
27.80p
|
26.45p
|
26.45p
|
40,054
|
|
18/09/2024
|
27.00p
|
26.40p
|
26.00p
|
26.40p
|
0
|
|
17/09/2024
|
27.00p
|
27.00p
|
25.36p
|
26.00p
|
112,210
|
|
16/09/2024
|
26.20p
|
26.55p
|
25.52p
|
26.55p
|
12,449
|
|
13/09/2024
|
26.20p
|
26.28p
|
25.10p
|
26.05p
|
3,908
|
|
12/09/2024
|
25.10p
|
27.00p
|
25.00p
|
25.65p
|
94,680
|
|
11/09/2024
|
26.20p
|
26.20p
|
25.34p
|
25.55p
|
17,283
|
|
10/09/2024
|
26.60p
|
26.60p
|
25.40p
|
25.55p
|
40,684
|
|
09/09/2024
|
26.20p
|
26.60p
|
26.20p
|
26.60p
|
625
|
|
06/09/2024
|
27.00p
|
27.10p
|
26.19p
|
27.10p
|
100,000
|
|
05/09/2024
|
27.00p
|
27.80p
|
25.30p
|
26.15p
|
37,478
|
|
04/09/2024
|
26.50p
|
26.50p
|
25.80p
|
25.80p
|
15,056
|
|
03/09/2024
|
26.50p
|
27.40p
|
25.10p
|
26.20p
|
74,010
|
|
02/09/2024
|
25.00p
|
26.80p
|
25.00p
|
26.40p
|
482,353
|
|
30/08/2024
|
24.40p
|
25.90p
|
23.10p
|
24.65p
|
344,630
|
|
29/08/2024
|
24.50p
|
23.70p
|
23.00p
|
23.70p
|
50,000
|
|
28/08/2024
|
24.50p
|
24.50p
|
23.70p
|
23.70p
|
727
|
|
27/08/2024
|
23.70p
|
24.54p
|
23.00p
|
23.70p
|
40,666
|
|
26/08/2024
|
22.50p
|
23.70p
|
22.50p
|
23.05p
|
4,948
|
|
23/08/2024
|
22.50p
|
23.70p
|
22.50p
|
23.05p
|
4,948
|
|
22/08/2024
|
22.50p
|
23.70p
|
22.50p
|
23.05p
|
4,948
|
|
21/08/2024
|
22.70p
|
23.75p
|
23.75p
|
23.75p
|
0
|
|
20/08/2024
|
22.70p
|
23.75p
|
23.70p
|
23.75p
|
0
|
|
19/08/2024
|
22.70p
|
23.94p
|
23.70p
|
23.70p
|
4,131
|
|
16/08/2024
|
22.70p
|
23.75p
|
23.70p
|
23.75p
|
0
|
|
15/08/2024
|
22.70p
|
23.70p
|
23.00p
|
23.70p
|
25,000
|
|
14/08/2024
|
22.70p
|
23.75p
|
23.30p
|
23.75p
|
0
|
|
13/08/2024
|
22.70p
|
23.50p
|
22.70p
|
23.30p
|
177,308
|
|
12/08/2024
|
22.70p
|
24.90p
|
22.90p
|
22.90p
|
12,414
|
|
09/08/2024
|
22.70p
|
23.80p
|
22.70p
|
23.80p
|
72,100
|
|
08/08/2024
|
23.10p
|
23.08p
|
23.00p
|
23.00p
|
10,000
|
|
07/08/2024
|
23.10p
|
24.00p
|
23.10p
|
23.95p
|
41,964
|
|
06/08/2024
|
24.00p
|
24.00p
|
23.50p
|
23.50p
|
144,771
|
|
05/08/2024
|
23.20p
|
24.90p
|
23.30p
|
24.15p
|
7,700
|
|
02/08/2024
|
23.20p
|
25.20p
|
23.00p
|
24.15p
|
55,005
|
|
01/08/2024
|
23.90p
|
24.15p
|
23.95p
|
23.95p
|
0
|
|
31/07/2024
|
23.90p
|
24.38p
|
23.78p
|
24.15p
|
2,319
|
|
30/07/2024
|
23.90p
|
24.38p
|
24.15p
|
24.15p
|
100
|
|
29/07/2024
|
23.90p
|
24.90p
|
23.60p
|
24.25p
|
12,554
|
|
26/07/2024
|
24.50p
|
24.45p
|
24.23p
|
23.90p
|
10,534
|
|
25/07/2024
|
24.50p
|
25.40p
|
23.90p
|
23.90p
|
75,461
|
|
24/07/2024
|
25.40p
|
25.20p
|
25.20p
|
25.20p
|
0
|
|
23/07/2024
|
25.40p
|
25.20p
|
24.67p
|
25.20p
|
769
|
|
22/07/2024
|
25.40p
|
25.60p
|
24.70p
|
24.70p
|
96,532
|
|
19/07/2024
|
25.90p
|
26.00p
|
25.00p
|
25.35p
|
52,980
|
|
18/07/2024
|
25.90p
|
25.90p
|
24.80p
|
25.45p
|
111,247
|
|
17/07/2024
|
25.90p
|
25.45p
|
25.10p
|
25.45p
|
33,831
|
|
16/07/2024
|
25.90p
|
25.90p
|
25.65p
|
25.65p
|
5
|
|
15/07/2024
|
25.90p
|
26.84p
|
24.90p
|
24.90p
|
365,083
|
|
12/07/2024
|
25.40p
|
26.84p
|
25.09p
|
26.45p
|
286,708
|
|
11/07/2024
|
25.40p
|
25.40p
|
25.00p
|
25.20p
|
35,103
|
|
10/07/2024
|
24.60p
|
25.16p
|
24.24p
|
24.70p
|
396,344
|
|
09/07/2024
|
24.60p
|
25.30p
|
24.60p
|
24.95p
|
46,311
|
|
08/07/2024
|
24.10p
|
25.40p
|
24.10p
|
25.10p
|
49,622
|
|
05/07/2024
|
24.90p
|
25.26p
|
24.51p
|
24.75p
|
41,399
|
|
04/07/2024
|
24.90p
|
25.30p
|
24.35p
|
25.00p
|
329,100
|
|
03/07/2024
|
24.00p
|
24.75p
|
24.19p
|
24.45p
|
71,901
|
|
02/07/2024
|
24.00p
|
24.90p
|
23.00p
|
24.00p
|
459,422
|
|
01/07/2024
|
22.50p
|
23.85p
|
22.50p
|
23.85p
|
351,086
|
|
28/06/2024
|
24.50p
|
24.50p
|
23.11p
|
23.75p
|
84,779
|
|
27/06/2024
|
24.50p
|
24.90p
|
23.82p
|
24.70p
|
146,372
|
|
26/06/2024
|
23.10p
|
24.27p
|
22.50p
|
23.20p
|
176,272
|
|
25/06/2024
|
23.10p
|
24.00p
|
23.10p
|
24.00p
|
1,001
|
|
24/06/2024
|
23.80p
|
25.10p
|
23.30p
|
23.45p
|
100,021
|
|
21/06/2024
|
23.70p
|
24.70p
|
23.70p
|
24.20p
|
41,152
|
|
20/06/2024
|
23.70p
|
24.70p
|
22.84p
|
24.45p
|
154,956
|
|
19/06/2024
|
23.70p
|
24.70p
|
24.26p
|
24.45p
|
150,000
|
|
18/06/2024
|
23.70p
|
24.75p
|
23.70p
|
24.45p
|
26,043
|
|
17/06/2024
|
24.10p
|
24.45p
|
24.26p
|
24.45p
|
12,500
|
|
14/06/2024
|
24.10p
|
25.10p
|
23.80p
|
24.45p
|
42,019
|
|
13/06/2024
|
24.90p
|
24.65p
|
24.65p
|
24.65p
|
0
|
|
12/06/2024
|
24.90p
|
25.20p
|
24.10p
|
24.65p
|
2,164
|
|
11/06/2024
|
24.90p
|
25.04p
|
24.65p
|
24.65p
|
100,000
|
|
10/06/2024
|
24.90p
|
24.65p
|
24.40p
|
24.65p
|
200,000
|
|
07/06/2024
|
24.90p
|
24.65p
|
24.31p
|
24.65p
|
110,000
|
|
06/06/2024
|
24.90p
|
25.04p
|
24.27p
|
24.65p
|
50,338
|
|
05/06/2024
|
24.90p
|
24.65p
|
24.65p
|
24.65p
|
0
|
|
04/06/2024
|
24.90p
|
25.50p
|
24.00p
|
24.65p
|
47,211
|
|
03/06/2024
|
24.40p
|
24.74p
|
24.45p
|
24.45p
|
468
|
|
31/05/2024
|
24.40p
|
24.90p
|
24.14p
|
24.45p
|
63,605
|
|
30/05/2024
|
24.40p
|
24.90p
|
24.00p
|
24.55p
|
4,017,989
|
|
29/05/2024
|
25.00p
|
25.00p
|
24.40p
|
24.70p
|
2,030
|
|
28/05/2024
|
25.00p
|
25.00p
|
24.65p
|
24.65p
|
5,000
|
|
27/05/2024
|
25.00p
|
25.10p
|
24.40p
|
24.75p
|
27
|
|
24/05/2024
|
25.00p
|
25.10p
|
24.40p
|
24.75p
|
27
|
|
23/05/2024
|
25.00p
|
25.90p
|
24.75p
|
24.75p
|
43,624
|
|
22/05/2024
|
27.00p
|
25.90p
|
25.31p
|
25.50p
|
22,729
|
|
21/05/2024
|
27.00p
|
27.00p
|
25.10p
|
26.00p
|
899,266
|
|
20/05/2024
|
24.50p
|
25.80p
|
24.90p
|
25.80p
|
547
|
|
17/05/2024
|
24.50p
|
26.90p
|
24.20p
|
25.00p
|
99,406
|
|
16/05/2024
|
26.90p
|
26.90p
|
25.00p
|
25.95p
|
4,170
|
|
15/05/2024
|
25.60p
|
26.37p
|
25.36p
|
26.10p
|
34,755
|
|
14/05/2024
|
25.60p
|
25.80p
|
25.55p
|
25.80p
|
0
|
|
13/05/2024
|
25.60p
|
26.90p
|
24.30p
|
25.55p
|
235,207
|
|
10/05/2024
|
24.30p
|
25.85p
|
25.08p
|
25.85p
|
17,632
|