TheWorks.Co.Uk
(WRKS)
Sector: Retailers
Historic Prices - up to 10 years
|
16/05/2025
|
26.40p
|
28.00p
|
26.40p
|
27.30p
|
112,605
|
|
15/05/2025
|
27.80p
|
27.49p
|
26.87p
|
27.00p
|
75,000
|
|
14/05/2025
|
27.80p
|
27.80p
|
26.40p
|
27.10p
|
39,010
|
|
13/05/2025
|
26.80p
|
27.80p
|
26.40p
|
27.10p
|
5,269
|
|
12/05/2025
|
26.80p
|
27.80p
|
26.40p
|
27.10p
|
84,657
|
|
09/05/2025
|
26.80p
|
26.99p
|
26.30p
|
26.70p
|
53,159
|
|
08/05/2025
|
26.80p
|
27.80p
|
26.20p
|
26.70p
|
43,481
|
|
07/05/2025
|
26.00p
|
29.00p
|
26.00p
|
27.10p
|
355,900
|
|
06/05/2025
|
25.60p
|
27.00p
|
25.00p
|
26.90p
|
315,333
|
|
05/05/2025
|
24.60p
|
24.90p
|
24.80p
|
24.90p
|
0
|
|
02/05/2025
|
24.60p
|
24.90p
|
24.80p
|
24.90p
|
0
|
|
01/05/2025
|
24.60p
|
25.40p
|
24.50p
|
24.80p
|
217,666
|
|
30/04/2025
|
24.40p
|
26.00p
|
24.00p
|
25.40p
|
357,620
|
|
29/04/2025
|
24.00p
|
25.40p
|
22.20p
|
25.40p
|
220,724
|
|
28/04/2025
|
21.40p
|
22.80p
|
21.40p
|
22.40p
|
161,173
|
|
25/04/2025
|
21.20p
|
22.20p
|
20.60p
|
22.20p
|
94,082
|
|
24/04/2025
|
21.20p
|
21.40p
|
20.60p
|
20.90p
|
122,832
|
|
23/04/2025
|
20.80p
|
21.00p
|
19.89p
|
20.70p
|
84,111
|
|
22/04/2025
|
20.60p
|
20.40p
|
19.50p
|
20.40p
|
1,117
|
|
21/04/2025
|
20.60p
|
20.38p
|
20.00p
|
20.15p
|
20,490
|
|
18/04/2025
|
20.60p
|
20.38p
|
20.00p
|
20.15p
|
20,490
|
|
17/04/2025
|
20.60p
|
20.38p
|
20.00p
|
20.15p
|
20,490
|
|
16/04/2025
|
20.60p
|
21.00p
|
19.57p
|
20.15p
|
10,073
|
|
15/04/2025
|
20.60p
|
21.00p
|
19.40p
|
20.15p
|
10,043
|
|
14/04/2025
|
20.60p
|
20.38p
|
20.15p
|
20.15p
|
15,000
|
|
11/04/2025
|
20.60p
|
20.80p
|
20.15p
|
20.15p
|
5
|
|
10/04/2025
|
20.60p
|
20.60p
|
20.00p
|
20.15p
|
405,628
|
|
09/04/2025
|
19.90p
|
20.80p
|
19.80p
|
20.10p
|
118,841
|
|
08/04/2025
|
18.00p
|
19.90p
|
18.00p
|
19.70p
|
6,320
|
|
07/04/2025
|
19.00p
|
19.80p
|
18.40p
|
19.40p
|
54,039
|
|
04/04/2025
|
18.40p
|
19.15p
|
18.40p
|
19.15p
|
210,993
|
|
03/04/2025
|
18.40p
|
19.90p
|
18.40p
|
19.10p
|
21,281
|
|
02/04/2025
|
18.00p
|
19.10p
|
18.00p
|
19.10p
|
38,381
|
|
01/04/2025
|
18.40p
|
19.54p
|
17.13p
|
19.20p
|
411,053
|
|
31/03/2025
|
18.50p
|
18.50p
|
18.00p
|
18.22p
|
292,875
|
|
28/03/2025
|
18.50p
|
19.23p
|
18.50p
|
19.23p
|
93,348
|
|
27/03/2025
|
18.55p
|
19.53p
|
18.55p
|
18.73p
|
100,386
|
|
26/03/2025
|
19.15p
|
19.17p
|
18.78p
|
19.05p
|
123,790
|
|
25/03/2025
|
19.15p
|
19.55p
|
19.55p
|
19.55p
|
0
|
|
24/03/2025
|
19.15p
|
20.00p
|
19.15p
|
19.55p
|
4,530
|
|
21/03/2025
|
19.15p
|
19.53p
|
19.48p
|
19.48p
|
0
|
|
20/03/2025
|
19.15p
|
19.53p
|
19.10p
|
19.53p
|
20,942
|
|
19/03/2025
|
19.15p
|
19.95p
|
19.43p
|
19.43p
|
251
|
|
18/03/2025
|
19.15p
|
19.40p
|
19.10p
|
19.28p
|
39,569
|
|
17/03/2025
|
19.70p
|
20.00p
|
19.58p
|
19.58p
|
27,429
|
|
14/03/2025
|
19.65p
|
19.40p
|
19.10p
|
19.40p
|
41,766
|
|
13/03/2025
|
19.65p
|
19.65p
|
18.85p
|
19.10p
|
75,257
|
|
12/03/2025
|
19.65p
|
19.65p
|
18.56p
|
19.33p
|
314,778
|
|
11/03/2025
|
20.50p
|
20.60p
|
18.00p
|
18.53p
|
159,507
|
|
10/03/2025
|
21.80p
|
22.00p
|
20.60p
|
21.25p
|
28,641
|
|
07/03/2025
|
20.50p
|
21.90p
|
20.25p
|
21.20p
|
110,005
|
|
06/03/2025
|
21.80p
|
21.20p
|
20.53p
|
20.55p
|
20,311
|
|
05/03/2025
|
21.80p
|
21.90p
|
20.80p
|
21.20p
|
42,091
|
|
04/03/2025
|
20.50p
|
21.90p
|
20.50p
|
21.20p
|
110,640
|
|
03/03/2025
|
21.00p
|
21.45p
|
21.09p
|
21.45p
|
50,000
|
|
28/02/2025
|
21.00p
|
21.09p
|
21.00p
|
21.00p
|
29,000
|
|
27/02/2025
|
21.10p
|
21.45p
|
21.00p
|
21.45p
|
1,014
|
|
26/02/2025
|
21.10p
|
21.45p
|
21.00p
|
21.45p
|
25,243
|
|
25/02/2025
|
21.00p
|
21.50p
|
21.00p
|
21.50p
|
163,351
|
|
24/02/2025
|
21.60p
|
21.90p
|
21.05p
|
21.45p
|
26,176
|
|
21/02/2025
|
21.60p
|
21.45p
|
21.14p
|
21.45p
|
60,000
|
|
20/02/2025
|
21.60p
|
21.45p
|
21.32p
|
21.45p
|
13,524
|
|
19/02/2025
|
21.60p
|
21.59p
|
21.45p
|
21.45p
|
7,000
|
|
18/02/2025
|
21.60p
|
21.90p
|
21.60p
|
21.65p
|
33,263
|
|
17/02/2025
|
22.10p
|
22.68p
|
21.80p
|
21.90p
|
192,777
|
|
14/02/2025
|
22.10p
|
22.27p
|
21.96p
|
22.10p
|
10,432
|
|
13/02/2025
|
22.00p
|
22.40p
|
21.81p
|
22.00p
|
82,581
|
|
12/02/2025
|
22.00p
|
22.50p
|
22.00p
|
22.00p
|
159,890
|
|
11/02/2025
|
22.40p
|
22.40p
|
21.70p
|
22.00p
|
125,165
|
|
10/02/2025
|
22.00p
|
22.40p
|
21.60p
|
22.10p
|
145,441
|
|
07/02/2025
|
22.40p
|
22.50p
|
22.00p
|
22.20p
|
357,724
|
|
06/02/2025
|
22.50p
|
22.50p
|
22.00p
|
22.35p
|
482,038
|
|
05/02/2025
|
22.40p
|
22.70p
|
22.00p
|
22.35p
|
2,137
|
|
04/02/2025
|
22.40p
|
23.90p
|
22.18p
|
22.45p
|
365,145
|
|
03/02/2025
|
22.90p
|
23.40p
|
22.00p
|
22.70p
|
50,161
|
|
31/01/2025
|
22.90p
|
23.43p
|
22.40p
|
23.25p
|
124,642
|
|
30/01/2025
|
22.90p
|
23.40p
|
22.00p
|
22.50p
|
359,075
|
|
29/01/2025
|
21.10p
|
23.19p
|
21.10p
|
22.20p
|
370,950
|
|
28/01/2025
|
22.00p
|
22.50p
|
20.50p
|
21.70p
|
86,915
|
|
27/01/2025
|
22.00p
|
22.00p
|
20.10p
|
20.80p
|
22,716
|
|
24/01/2025
|
20.00p
|
22.00p
|
19.65p
|
20.55p
|
1,718,498
|
|
23/01/2025
|
19.75p
|
20.30p
|
19.34p
|
19.63p
|
104,085
|
|
22/01/2025
|
19.80p
|
18.95p
|
18.20p
|
18.73p
|
186,348
|
|
21/01/2025
|
19.80p
|
19.80p
|
18.38p
|
18.48p
|
239,335
|
|
20/01/2025
|
19.50p
|
19.67p
|
18.00p
|
19.00p
|
108,707
|
|
17/01/2025
|
19.50p
|
20.20p
|
20.13p
|
20.20p
|
25,375
|
|
16/01/2025
|
19.50p
|
20.20p
|
19.50p
|
20.20p
|
1,015
|
|
15/01/2025
|
20.90p
|
20.20p
|
19.50p
|
20.20p
|
160
|
|
14/01/2025
|
20.90p
|
20.90p
|
19.50p
|
19.50p
|
216,528
|
|
13/01/2025
|
19.55p
|
20.23p
|
19.55p
|
20.23p
|
62,251
|
|
10/01/2025
|
20.10p
|
20.90p
|
19.70p
|
20.23p
|
97,051
|
|
09/01/2025
|
20.00p
|
21.00p
|
19.55p
|
20.55p
|
44,142
|
|
08/01/2025
|
19.50p
|
19.78p
|
19.50p
|
19.78p
|
20,339
|
|
07/01/2025
|
19.55p
|
19.55p
|
19.50p
|
19.53p
|
19,955
|
|
06/01/2025
|
19.50p
|
19.55p
|
18.41p
|
19.53p
|
129,687
|
|
03/01/2025
|
20.00p
|
20.90p
|
18.00p
|
18.67p
|
269,683
|
|
02/01/2025
|
20.10p
|
21.00p
|
20.00p
|
20.45p
|
1,016
|
|
01/01/2025
|
20.10p
|
20.10p
|
20.10p
|
20.10p
|
0
|
|
31/12/2024
|
20.10p
|
20.10p
|
20.10p
|
20.10p
|
0
|
|
30/12/2024
|
20.10p
|
20.48p
|
19.49p
|
20.10p
|
246,194
|
|
27/12/2024
|
20.50p
|
20.82p
|
19.90p
|
20.00p
|
324,062
|
|
26/12/2024
|
19.50p
|
21.00p
|
20.70p
|
20.70p
|
5
|
|
25/12/2024
|
19.50p
|
21.00p
|
20.70p
|
20.70p
|
5
|
|
24/12/2024
|
19.50p
|
21.00p
|
20.70p
|
20.70p
|
5
|
|
23/12/2024
|
19.50p
|
20.50p
|
19.00p
|
20.45p
|
294,820
|
|
20/12/2024
|
19.00p
|
19.48p
|
19.48p
|
19.48p
|
0
|
|
19/12/2024
|
19.00p
|
19.95p
|
19.00p
|
19.48p
|
23,801
|
|
18/12/2024
|
19.50p
|
19.50p
|
19.13p
|
19.48p
|
36,381
|
|
17/12/2024
|
20.00p
|
20.90p
|
19.48p
|
19.98p
|
102,706
|
|
16/12/2024
|
20.00p
|
20.90p
|
19.98p
|
19.98p
|
54,208
|
|
13/12/2024
|
20.00p
|
20.90p
|
19.00p
|
19.48p
|
163,675
|
|
12/12/2024
|
20.10p
|
20.90p
|
19.30p
|
19.95p
|
20,504
|
|
11/12/2024
|
20.10p
|
19.95p
|
19.30p
|
19.95p
|
93,034
|
|
10/12/2024
|
20.10p
|
20.90p
|
19.73p
|
19.72p
|
99,669
|
|
09/12/2024
|
21.90p
|
21.90p
|
20.09p
|
20.50p
|
477,522
|
|
06/12/2024
|
21.00p
|
21.00p
|
20.00p
|
20.95p
|
62,968
|
|
05/12/2024
|
21.00p
|
20.95p
|
20.95p
|
20.95p
|
0
|
|
04/12/2024
|
21.00p
|
21.13p
|
20.00p
|
20.95p
|
14,278
|
|
03/12/2024
|
21.00p
|
21.90p
|
20.19p
|
20.95p
|
24,911
|
|
02/12/2024
|
21.00p
|
22.00p
|
20.00p
|
20.95p
|
123,833
|
|
29/11/2024
|
20.60p
|
21.17p
|
20.56p
|
20.70p
|
683,739
|
|
28/11/2024
|
21.10p
|
21.10p
|
20.00p
|
20.50p
|
298,006
|
|
27/11/2024
|
22.00p
|
21.50p
|
20.73p
|
21.50p
|
78,927
|
|
26/11/2024
|
22.00p
|
22.00p
|
20.50p
|
21.45p
|
278,313
|
|
25/11/2024
|
22.50p
|
22.75p
|
22.40p
|
22.40p
|
6,095
|
|
22/11/2024
|
21.80p
|
22.50p
|
20.71p
|
20.90p
|
157,198
|
|
21/11/2024
|
22.10p
|
22.17p
|
20.80p
|
20.90p
|
165,797
|
|
20/11/2024
|
24.00p
|
22.70p
|
22.70p
|
22.70p
|
0
|
|
19/11/2024
|
24.00p
|
24.30p
|
22.70p
|
22.70p
|
213,785
|
|
18/11/2024
|
23.80p
|
24.00p
|
23.26p
|
23.65p
|
121,168
|