Want to see GB:WRKS full AI Analyst Report?
TheWorks.co.uk plc (WRKS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 100.00 | 100.00 | 94.46 | 97.80 | 97.80 | -2.20% | 110,990 | 0.89 |
| Oct 29, 2026 | 98.00 | 101.00 | 97.40 | 100.00 | 100.00 | +2.25% | 308,204 | 2.54 |
| Oct 28, 2026 | 96.00 | 100.00 | 91.60 | 97.80 | 97.80 | +1.45% | 136,265 | 1.13 |
| Oct 27, 2026 | 97.00 | 97.00 | 95.60 | 96.40 | 96.40 | +0.42% | 99,680 | 0.83 |
| Oct 26, 2026 | 95.00 | 97.20 | 95.00 | 96.00 | 96.00 | +1.05% | 73,631 | 0.62 |
| Oct 23, 2026 | 94.40 | 96.00 | 93.59 | 95.00 | 95.00 | +0.00% | 96,899 | 0.82 |
| Oct 22, 2026 | 95.60 | 96.60 | 93.40 | 95.00 | 95.00 | -1.04% | 65,681 | 0.55 |
| Oct 21, 2026 | 94.60 | 96.00 | 92.25 | 96.00 | 96.00 | +1.05% | 74,127 | 0.60 |
| Oct 20, 2026 | 94.60 | 96.00 | 93.00 | 95.00 | 95.00 | +0.00% | 46,468 | 0.33 |
| Oct 19, 2026 | 91.00 | 96.00 | 90.60 | 95.00 | 95.00 | +4.40% | 299,771 | 2.18 |
| Oct 16, 2026 | 91.00 | 91.00 | 87.60 | 91.00 | 91.00 | +3.41% | 460,697 | 3.37 |
| Oct 15, 2026 | 90.80 | 90.80 | 85.20 | 88.00 | 88.00 | -2.87% | 18,737 | 0.13 |
| Oct 14, 2026 | 90.60 | 92.80 | 86.80 | 90.60 | 90.60 | +0.67% | 27,729 | 0.19 |
| Oct 13, 2026 | 89.80 | 92.80 | 88.26 | 90.00 | 90.00 | -0.33% | 145,035 | 1.03 |
| Oct 12, 2026 | 89.00 | 91.80 | 87.60 | 90.30 | 90.30 | +2.61% | 90,725 | 0.64 |
| Oct 09, 2026 | 89.00 | 89.00 | 85.00 | 88.00 | 88.00 | +3.53% | 150,776 | 1.08 |
| Oct 08, 2026 | 86.50 | 87.80 | 86.50 | 85.00 | 85.00 | -0.47% | 9,793 | 0.07 |
| Oct 07, 2026 | 85.40 | 87.80 | 85.40 | 85.40 | 85.40 | -0.47% | 15,418 | 0.11 |
| Oct 06, 2026 | 85.80 | 87.80 | 84.00 | 85.80 | 85.80 | -0.58% | 64,594 | 0.45 |
| Oct 05, 2026 | 88.00 | 88.00 | 84.80 | 86.30 | 86.30 | +2.74% | 26,609 | 0.18 |
| Oct 02, 2026 | 84.00 | 87.80 | 82.20 | 84.00 | 84.00 | -1.41% | 24,831 | 0.17 |
| Oct 01, 2026 | 87.80 | 88.00 | 82.48 | 85.20 | 85.20 | +1.91% | 32,012 | 0.22 |
| Sep 30, 2026 | 83.00 | 86.00 | 82.00 | 83.60 | 83.60 | -0.48% | 40,248 | 0.27 |
| Sep 29, 2026 | 84.00 | 85.40 | 83.00 | 84.00 | 84.00 | +1.20% | 153,003 | 1.02 |
| Sep 28, 2026 | 82.60 | 85.40 | 81.00 | 83.00 | 83.00 | +0.61% | 39,371 | 0.26 |
| Sep 25, 2026 | 81.20 | 87.00 | 81.20 | 82.50 | 82.50 | +0.61% | 55,148 | 0.36 |
| Sep 24, 2026 | 84.00 | 87.00 | 82.00 | 82.00 | 82.00 | -2.84% | 106,517 | 0.70 |
| Sep 23, 2026 | 89.80 | 89.80 | 84.00 | 84.40 | 84.40 | -6.22% | 42,385 | 0.28 |
| Sep 22, 2026 | 87.00 | 91.20 | 84.00 | 90.00 | 90.00 | +1.01% | 151,051 | 1.01 |
| Sep 21, 2026 | 91.60 | 92.00 | 87.00 | 89.10 | 89.10 | -0.56% | 34,103 | 0.22 |
| Sep 18, 2026 | 92.00 | 92.00 | 89.60 | 89.60 | 89.60 | -2.61% | 62,537 | 0.38 |
| Sep 17, 2026 | 89.60 | 92.00 | 89.60 | 92.00 | 92.00 | +1.32% | 66,959 | 0.39 |
| Sep 16, 2026 | 92.00 | 93.00 | 90.08 | 90.80 | 90.80 | -1.41% | 121,345 | 0.70 |
| Sep 15, 2026 | 92.00 | 93.00 | 90.60 | 92.10 | 92.10 | -0.32% | 602,807 | 3.62 |
| Sep 14, 2026 | 94.60 | 96.00 | 91.32 | 92.40 | 92.40 | -2.74% | 208,254 | 1.26 |
| Sep 11, 2026 | 93.40 | 95.00 | 93.40 | 95.00 | 95.00 | +2.15% | 114,160 | 0.66 |
| Sep 10, 2026 | 94.60 | 94.60 | 91.50 | 93.00 | 93.00 | +1.20% | 89,541 | 0.51 |
| Sep 09, 2026 | 94.40 | 96.00 | 91.71 | 91.90 | 91.90 | -3.16% | 142,551 | 0.82 |
| Sep 08, 2026 | 93.00 | 96.60 | 87.80 | 94.90 | 94.90 | +2.93% | 190,900 | 1.11 |
| Sep 07, 2026 | 86.40 | 97.00 | 86.00 | 92.20 | 92.20 | +5.61% | 683,925 | 4.22 |
| Sep 04, 2026 | 88.80 | 89.00 | 86.30 | 87.30 | 87.30 | -0.23% | 23,511 | 0.14 |
| Sep 03, 2026 | 90.00 | 90.00 | 87.00 | 87.50 | 87.50 | -1.69% | 57,157 | 0.34 |
| Sep 02, 2026 | 88.80 | 91.00 | 86.00 | 89.00 | 89.00 | -1.11% | 73,517 | 0.44 |
| Sep 01, 2026 | 83.80 | 90.80 | 83.20 | 90.00 | 90.00 | +2.97% | 172,577 | 1.04 |
| Aug 31, 2026 | 87.40 | 88.80 | 84.00 | 87.40 | 87.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 86.00 | 88.80 | 84.00 | 87.40 | 87.40 | +1.63% | 157,855 | 0.95 |
| Aug 27, 2026 | 87.00 | 88.00 | 84.88 | 86.00 | 86.00 | -1.04% | 135,168 | 0.82 |
| Aug 26, 2026 | 88.00 | 88.00 | 86.59 | 86.90 | 86.90 | -0.11% | 6,601 | 0.04 |
| Aug 25, 2026 | 84.00 | 88.20 | 84.00 | 87.00 | 87.00 | -0.68% | 8,320 | 0.05 |
| Aug 24, 2026 | 88.00 | 88.80 | 85.44 | 87.60 | 87.60 | -0.23% | 43,767 | 0.26 |
