TheWorks.Co.Uk
(WRKS)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
23.80p
|
23.80p
|
23.00p
|
23.10p
|
85,770
|
|
14/11/2024
|
22.40p
|
23.10p
|
23.00p
|
23.10p
|
2,156
|
|
13/11/2024
|
22.40p
|
23.10p
|
22.40p
|
23.10p
|
20
|
|
12/11/2024
|
22.40p
|
23.10p
|
23.10p
|
23.10p
|
0
|
|
11/11/2024
|
22.40p
|
23.10p
|
22.40p
|
23.10p
|
7,027
|
|
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
|