Theworks.co.uk More Historical Data - WRKS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Theworks.co.uk Plc (WRKS)
Theworks.co.uk Plc (WRKS) Historical

WRKS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	19.50	-0.73	-3.58%	20.90	20.90	19.50	216,528
Jan 13 2025	20.225	0.00	0.00%	19.55	20.225	19.55	62,251
Jan 10 2025	20.225	-0.33	-1.58%	20.10	20.225	20.00	97,051
Jan 09 2025	20.55	0.78	3.92%	20.00	21.00	20.00	44,142
Jan 08 2025	19.775	0.25	1.28%	19.50	19.775	19.50	20,339
Jan 07 2025	19.525	0.00	0.00%	19.55	19.55	19.50	19,955
Jan 06 2025	19.525	0.85	4.55%	19.50	19.55	19.50	129,686
Jan 03 2025	18.675	-1.78	-8.68%	20.00	20.00	18.00	269,681
Jan 02 2025	20.45	0.35	1.74%	20.45	20.45	20.45	1,016
Dec 31 2024	20.10	0.00	0.00%	20.10	20.10	20.10	0.00
Dec 30 2024	20.10	0.10	0.50%	20.10	20.10	19.80	246,194
Dec 27 2024	20.00	-0.45	-2.20%	20.50	20.50	20.00	324,062
Dec 24 2024	20.45	0.00	0.00%	20.45	20.45	20.45	5
Dec 23 2024	20.45	0.97	5.01%	19.50	20.45	19.50	294,820
Dec 20 2024	19.475	0.00	0.00%	19.475	19.475	19.475	0.00
Dec 19 2024	19.475	0.00	0.00%	19.00	19.475	19.00	23,801
Dec 18 2024	19.475	0.00	0.00%	19.50	19.50	19.475	36,381
Dec 17 2024	19.475	-0.50	-2.50%	20.00	20.00	19.475	102,706
Dec 16 2024	19.975	0.50	2.57%	20.00	20.00	19.975	54,208
Dec 13 2024	19.475	-0.48	-2.38%	20.00	20.00	19.475	163,675
Dec 12 2024	19.95	0.00	0.00%	19.95	19.95	19.95	20,504
Dec 11 2024	19.95	0.22	1.14%	19.95	19.95	19.95	93,034
Dec 10 2024	19.725	-0.78	-3.78%	20.10	20.10	19.725	99,669
Dec 09 2024	20.50	-0.45	-2.15%	21.90	21.90	20.50	477,522
Dec 06 2024	20.95	0.00	0.00%	20.95	20.95	20.95	62,968
Dec 05 2024	20.95	0.00	0.00%	20.95	20.95	20.95	0.00
Dec 04 2024	20.95	0.00	0.00%	20.95	20.95	20.95	14,277
Dec 03 2024	20.95	0.00	0.00%	21.00	21.00	20.95	24,911
Dec 02 2024	20.95	0.25	1.21%	21.00	21.40	20.95	123,833
Nov 29 2024	20.70	0.20	0.98%	20.60	20.70	20.60	683,739
Nov 28 2024	20.50	-1.00	-4.65%	21.10	21.10	20.50	298,006
Nov 27 2024	21.50	0.05	0.23%	21.50	21.50	21.50	78,927
Nov 26 2024	21.45	-0.95	-4.24%	22.00	22.00	20.50	278,312
Nov 25 2024	22.40	-0.10	-0.44%	22.50	22.50	22.40	6,095
Nov 22 2024	22.50	1.60	7.66%	21.80	22.50	21.80	157,198
Nov 21 2024	20.90	-1.80	-7.93%	22.10	22.10	20.80	165,797
Nov 20 2024	22.70	0.00	0.00%	22.70	22.70	22.70	0.00
Nov 19 2024	22.70	-0.95	-4.02%	24.00	24.00	22.70	213,785
Nov 18 2024	23.65	0.10	0.42%	23.65	23.65	23.65	121,168
Nov 15 2024	23.55	0.45	1.95%	23.80	23.80	23.55	85,770
Nov 14 2024	23.10	0.00	0.00%	23.10	23.10	23.10	2,156
Nov 13 2024	23.10	0.00	0.00%	22.40	23.10	22.40	20
Nov 12 2024	23.10	0.00	0.00%	23.10	23.10	23.10	0.00
Nov 11 2024	23.10	0.00	0.00%	22.40	23.10	22.40	7,027
Nov 08 2024	23.10	0.00	0.00%	23.10	23.10	23.10	0.00
Nov 07 2024	23.10	0.05	0.22%	23.00	23.10	23.00	124,298
Nov 06 2024	23.05	0.00	0.00%	23.05	23.05	23.05	5,089
Nov 05 2024	23.05	0.00	0.00%	23.05	23.05	23.05	0.00
Nov 04 2024	23.05	0.00	0.00%	23.05	23.05	23.05	3,888
Nov 01 2024	23.05	0.00	0.00%	23.70	23.70	23.05	62,338
Oct 31 2024	23.05	0.05	0.22%	23.70	23.70	23.05	1,054
Oct 30 2024	23.00	-0.25	-1.08%	23.70	23.70	23.00	20,917
Oct 29 2024	23.25	0.00	0.00%	23.25	23.25	23.25	0.00
Oct 28 2024	23.25	0.00	0.00%	23.25	23.25	23.25	167
Oct 25 2024	23.25	0.00	0.00%	23.25	23.25	23.25	4,301
Oct 24 2024	23.25	0.00	0.00%	23.25	23.25	23.25	103,075
Oct 23 2024	23.25	0.00	0.00%	23.25	23.25	23.25	2,541
Oct 22 2024	23.25	0.00	0.00%	23.25	23.25	23.25	41,653
Oct 21 2024	23.25	0.00	0.00%	23.25	23.25	23.25	91,624
Oct 18 2024	23.25	-0.10	-0.43%	23.00	23.25	22.80	50,440
Oct 17 2024	23.35	0.15	0.65%	23.35	23.35	23.35	77,023

Direxion Daily MSFT Bull...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions