LSE · WRKS · stock
TheWorks plc (WRKS) stock price history
Every LSE trading session of TheWorks plc from Jul 19, 2018 to Nov 13, 2026: 1,734 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WRKS adjusted close, 2018 to 2026
- £1.78
- All time high, 2018
- £1.20
- 52 week high, £0.2900 low
- 1,734
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
WRKS key facts
- TheWorks plc (WRKS) closed at £1.16 on Nov 13, 2026 on LSE.
- WRKS's all time high close is £1.78, set on Jul 19, 2018; its all time low close is £0.1679 on Nov 4, 2020.
- WRKS's 52 week range is £0.2900 to £1.20.
- WRKS returned +214.4% over the year to Nov 13, 2026 and +103.3% over five years.
- Since Jul 19, 2018 WRKS returned -35%, -5.0% a year compounded.
- WRKS's deepest drawdown was -90.6% from Jul 19, 2018 to Nov 4, 2020.
- DataCedar holds 1,734 daily sessions of WRKS history from Jul 19, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WRKS price chart, 2018 to 2026
WRKS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +28.9% |
| 3 months | +31.8% |
| 6 months | +140.2% |
| Year to date | +237.2% |
| 1 year | +214.4% |
| 3 years | +297.3% |
| 5 years | +103.3% |
| 10 years | n/a |
| Since Jul 19, 2018 | -34.7% |
| Compound annual growth, 8.3 years | -5.0% |
WRKS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.78 on Jul 19, 2018
- All time low close
- £0.1679 on Nov 4, 2020
- 52 week high
- £1.20 on Nov 12, 2026
- 52 week low
- £0.2900 on Feb 2, 2026
- Deepest drawdown
- -90.6% from Jul 19, 2018 to Nov 4, 2020, not yet recovered
- Best single session
- +31.0% on Nov 5, 2020
- Worst single session
- -43.2% on Nov 7, 2019
- Volatility, 1 year annualised
- 49.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +70%
- Worst calendar year
- 2019, -79%
WRKS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 19, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.3480 | £1.20 | £0.2900 | £1.16 | +239.2% | 34.6M | 211 |
| 2025 | £0.2048 | £0.6750 | £0.1713 | £0.3420 | +70.1% | 47.7M | 224 |
| 2024 | £0.2839 | £0.2900 | £0.1900 | £0.2010 | -27.2% | 23.7M | 177 |
| 2023 | £0.3510 | £0.4840 | £0.2442 | £0.2760 | -22.1% | 76.6M | 230 |
| 2022 | £0.5476 | £0.6926 | £0.2608 | £0.3545 | -34.6% | 107.7M | 235 |
| 2021 | £0.3298 | £0.7495 | £0.2901 | £0.5417 | +55.3% | 61.9M | 237 |
| 2020 | £0.2817 | £0.4947 | £0.1599 | £0.3488 | +24.2% | 79.8M | 211 |
| 2019 | £1.36 | £1.37 | £0.2717 | £0.2807 | -79.3% | 11M | 143 |
| 2018 | £1.75 | £1.79 | £1.26 | £1.36 | n/a | 9.7M | 66 |
WRKS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.16 | +18.6% |
| October 2026 | £0.9780 | +17.0% |
| September 2026 | £0.8360 | -4.3% |
| August 2026 | £0.8740 | +7.9% |
| July 2026 | £0.8100 | +12.7% |
| June 2026 | £0.7190 | +15.2% |
| May 2026 | £0.6240 | +43.1% |
| April 2026 | £0.4360 | +3.8% |
| March 2026 | £0.4200 | +1.2% |
| February 2026 | £0.4150 | +37.0% |
| January 2026 | £0.3030 | -11.4% |
| December 2025 | £0.3420 | -7.3% |
About the WRKS data
Daily bars. 1,734 sessions from Jul 19, 2018 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AWRKS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
WRKS share price history
