UK markets closed

Wickes Group plc (WIX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
133.20-0.10 (-0.08%)
At close: 05:06PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022134.90134.90131.44133.20133.202,082,887
18 Aug 2022140.00140.00131.60133.30133.30541,637
17 Aug 2022140.00140.60134.00134.40134.401,337,501
16 Aug 2022137.00139.90135.60136.80136.80349,465
15 Aug 2022136.20137.90134.50135.70135.70780,362
12 Aug 2022132.10135.38131.60134.60134.60501,153
11 Aug 2022129.90134.10129.90131.80131.80591,619
10 Aug 2022130.40134.10125.10133.30133.30715,809
09 Aug 2022132.30134.45128.64130.40130.40697,475
08 Aug 2022132.60134.60129.60133.00133.00772,777
05 Aug 2022131.00135.70130.10131.70131.701,185,845
04 Aug 2022135.70138.10132.10133.50133.50834,653
03 Aug 2022132.70136.30131.02136.30136.30689,258
02 Aug 2022136.60136.60131.00132.70132.701,357,199
01 Aug 2022136.40136.70133.44136.00136.001,322,032
29 Jul 2022140.00140.00134.90136.30136.301,761,793
28 Jul 2022138.00138.98133.70136.40136.401,872,343
27 Jul 2022140.00141.19134.20138.00138.002,743,051
26 Jul 2022154.80155.90128.80138.60138.608,573,993
25 Jul 2022167.00171.10167.00169.00169.00468,860
22 Jul 2022170.70185.80168.20169.70169.70565,212
21 Jul 2022173.00173.50168.20170.00170.002,473,113
20 Jul 2022169.10179.70169.10171.40171.40656,294
19 Jul 2022160.60174.10160.60173.60173.601,501,728
18 Jul 2022167.00167.90163.78167.80167.80382,920
15 Jul 2022161.50164.70159.80164.70164.701,682,353
14 Jul 2022167.00167.00159.00160.20160.20439,023
13 Jul 2022170.80170.80160.70164.00164.001,603,164
12 Jul 2022161.00164.80158.10163.00163.00395,349
11 Jul 2022160.00161.30158.10160.90160.90430,316
08 Jul 2022162.00162.97158.30160.00160.00782,488
07 Jul 2022164.00164.68160.70162.20162.20400,499
06 Jul 2022159.60163.40159.60161.10161.10591,643
05 Jul 2022170.00170.00160.10161.00161.00435,840
04 Jul 2022175.00175.00163.80164.40164.40619,714
01 Jul 2022163.00167.80161.50167.20167.201,242,512
30 Jun 2022172.00172.00161.45165.00165.00700,696
29 Jun 2022173.00173.00167.40168.60168.601,280,155
28 Jun 2022171.00177.32171.00173.40173.40353,840
27 Jun 2022171.40177.15169.36176.00176.00398,408
24 Jun 2022169.10174.00164.70173.60173.60739,340
23 Jun 2022168.60171.70166.60168.50168.50341,004
22 Jun 2022174.00174.00169.60171.00171.00457,403
21 Jun 2022175.00176.15171.60174.00174.00312,407
20 Jun 2022181.20184.70170.00173.00173.001,527,274
17 Jun 2022189.00189.00180.00180.10180.10782,880
16 Jun 2022185.00188.90180.00184.00184.00533,598
15 Jun 2022186.80191.60186.00189.80189.80454,523
14 Jun 2022194.10194.10187.10188.00188.00486,844
13 Jun 2022194.40196.07189.30191.40191.40676,699
10 Jun 2022191.00199.80191.00197.30197.30531,570
09 Jun 2022203.40203.79198.40199.50199.50468,229
08 Jun 2022199.00202.80195.70202.80202.80930,162
07 Jun 2022201.20201.80195.70197.50197.50546,669
06 Jun 2022197.00205.80194.32200.20200.20448,635
01 Jun 2022201.00204.80196.80197.70197.70297,606
31 May 2022198.60209.49197.80201.60201.60859,783
30 May 2022204.80210.00202.60203.80203.80613,140
27 May 2022197.40204.80197.40204.80204.80738,340
26 May 2022192.00200.88186.90198.10198.10586,194
25 May 2022188.70194.30188.40193.30193.30413,689
24 May 2022184.70192.20184.70189.90189.90382,419
23 May 2022182.00188.40179.90188.40188.401,797,186
20 May 2022182.00184.20178.00180.00180.00446,847
19 May 2022183.90183.90178.30180.00180.00560,081
18 May 2022187.00188.40181.10181.30181.30424,884
17 May 2022189.00190.80186.00186.80186.80263,007
16 May 2022190.60191.00186.50189.20189.20294,254
13 May 2022180.00190.20180.00189.30189.30343,146
12 May 2022188.20188.20181.40187.70187.70438,177
11 May 2022180.00189.00180.00187.10187.10428,089
10 May 2022183.40187.60182.30187.60187.60574,077
09 May 2022180.00184.10177.20182.40182.40609,654
06 May 2022192.30192.30180.30182.50182.50704,890
05 May 2022190.00194.70181.60181.60181.60547,133
04 May 2022195.00199.71190.00190.10190.10465,500
03 May 2022201.00201.00190.00194.80194.80942,268
29 Apr 2022195.00197.68192.10192.50192.50615,705
28 Apr 2022209.00209.00195.70196.00196.00809,997
27 Apr 2022209.20209.20197.92200.40200.40425,244
26 Apr 2022205.60209.80202.62202.80202.80692,393
25 Apr 2022203.40204.00196.70204.00204.00673,304
22 Apr 2022193.00204.00193.00201.40201.40465,899
21 Apr 2022204.80204.80200.60202.80202.80719,987
21 Apr 20228.8 Dividend
20 Apr 2022211.80213.60209.00211.00202.20984,331
19 Apr 2022203.80212.40203.00211.60202.772,323,809
14 Apr 2022196.00203.12196.00201.20192.81817,985
13 Apr 2022200.00200.00194.10198.20189.93612,796
12 Apr 2022193.10198.30188.40196.50188.301,843,808
11 Apr 2022190.20191.20184.30191.20183.23908,183
08 Apr 2022182.70188.28181.30187.20179.39742,718
07 Apr 2022181.50185.88179.90181.50173.93623,894
06 Apr 2022191.00191.00180.60181.50173.932,293,199
05 Apr 2022190.20192.00185.90189.30181.411,422,990
04 Apr 2022190.00191.40186.60189.20181.31622,003
01 Apr 2022180.50188.80180.50187.60179.78924,162
31 Mar 2022187.00187.00183.30184.50176.81889,285
30 Mar 2022186.20187.90182.70184.00176.331,479,672
29 Mar 2022183.50187.45181.12184.00176.331,061,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...