UK markets close in 4 hours 21 minutes

Wickes Group plc (WIX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
206.60-2.20 (-1.05%)
As of 11:50AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022200.00210.00200.00206.60206.60262,713
27 Jan 2022196.90210.00196.90208.80208.80653,642
26 Jan 2022198.00209.00198.00206.40206.40796,533
25 Jan 2022204.00209.40202.89205.60205.60874,765
24 Jan 2022208.00213.24207.20209.00209.001,252,196
21 Jan 2022205.20216.00205.20214.00214.00774,618
20 Jan 2022220.20229.37211.80215.00215.001,732,249
19 Jan 2022215.00221.20215.00219.00219.00782,311
18 Jan 2022215.20220.40215.20216.80216.801,438,442
17 Jan 2022215.00222.20215.00219.00219.00486,481
14 Jan 2022220.00224.00218.20218.20218.20704,921
13 Jan 2022227.00227.00223.40223.40223.40748,094
12 Jan 2022231.80232.57225.80228.40228.401,842,639
11 Jan 2022225.00232.00225.00228.00228.00494,968
10 Jan 2022232.00232.60225.00226.40226.40383,442
07 Jan 2022230.00236.55229.00232.00232.00375,322
06 Jan 2022233.20237.40230.40234.00234.00399,704
05 Jan 2022245.00245.00233.20235.80235.80372,328
04 Jan 2022240.00242.80234.80235.60235.60591,752
31 Dec 2021232.00237.80224.60237.00237.00223,406
30 Dec 2021234.60237.20233.60236.00236.00389,762
29 Dec 2021239.60239.60230.20235.20235.20280,406
24 Dec 2021230.20233.20230.00230.00230.0046,900
23 Dec 2021229.20244.00226.00230.60230.60331,943
22 Dec 2021224.60227.00221.20227.00227.00340,025
21 Dec 2021222.20225.30221.20225.00225.00323,891
20 Dec 2021215.80221.60215.80221.40221.40257,989
17 Dec 2021231.20231.20221.80224.20224.202,049,095
16 Dec 2021218.00224.40218.00220.00220.00699,165
15 Dec 2021228.00234.60220.40221.60221.601,181,882
14 Dec 2021229.40231.47228.00228.20228.20370,105
13 Dec 2021237.00239.88229.00229.00229.00382,323
10 Dec 2021233.00237.00232.60233.60233.60362,662
09 Dec 2021239.80240.00229.40237.00237.00620,757
08 Dec 2021245.00245.00236.80238.40238.40556,214
07 Dec 2021242.80245.80236.92240.80240.80787,023
06 Dec 2021230.00243.40230.00242.20242.201,135,820
03 Dec 2021231.40247.60227.60239.20239.204,482,949
02 Dec 2021213.00216.80212.20215.00215.00593,196
01 Dec 2021212.00218.60212.00215.00215.00338,057
30 Nov 2021204.00215.80204.00213.60213.60806,682
29 Nov 2021222.80223.25208.60213.00213.00511,895
26 Nov 2021213.40218.80210.35215.20215.20794,358
25 Nov 2021212.20223.20212.20221.00221.00544,956
24 Nov 2021234.60234.60222.20223.20223.20418,336
23 Nov 2021220.20225.60215.00224.80224.80369,480
22 Nov 2021219.20224.00218.00222.00222.00539,193
19 Nov 2021219.00225.80217.40219.00219.001,665,866
18 Nov 2021219.00222.80217.20221.40221.401,691,008
17 Nov 2021225.00225.00217.60218.00218.001,551,796
16 Nov 2021226.00226.00219.20221.00221.00484,843
15 Nov 2021224.00224.80220.80224.00224.00597,843
12 Nov 2021214.00224.40214.00222.60222.60564,163
11 Nov 2021224.00225.20222.20224.60224.60710,850
10 Nov 2021223.20227.40221.60224.00224.003,294,521
09 Nov 2021225.00231.41222.64223.20223.20929,873
08 Nov 2021226.40237.00224.20229.20229.201,359,695
05 Nov 2021231.40236.00226.20228.00228.001,525,913
04 Nov 2021223.80233.60223.34229.20229.202,321,552
03 Nov 2021225.00227.00220.40222.20222.203,995,672
02 Nov 2021215.00219.00214.56218.20218.20315,969
01 Nov 2021220.00220.00207.40219.00219.00480,157
29 Oct 2021210.00216.00206.80214.40214.40737,265
28 Oct 2021216.00216.00209.60210.20210.201,209,016
27 Oct 2021226.00226.00215.60215.80215.80920,250
26 Oct 2021223.60226.00222.40226.00226.00451,362
25 Oct 2021225.00225.80221.80222.60222.60183,083
22 Oct 2021226.00226.00222.00224.00224.00435,763
21 Oct 2021227.60228.20224.40226.20226.20277,813
20 Oct 2021235.80235.80226.00229.20229.20355,516
19 Oct 2021235.00236.00232.00232.80232.80246,228
18 Oct 2021242.40242.40235.00235.20235.20215,931
15 Oct 2021238.00238.20235.00236.40236.40407,376
14 Oct 2021235.80239.40234.00235.00235.00278,459
13 Oct 2021232.80238.77232.38236.40236.401,280,804
12 Oct 2021232.00236.86231.51234.00234.00547,056
11 Oct 2021236.60238.50230.20234.80234.801,760,400
08 Oct 2021235.40235.40224.00229.00229.001,051,721
07 Oct 2021224.00226.53221.20226.00226.00841,849
06 Oct 2021222.20227.42218.60222.00222.00691,406
05 Oct 2021224.00224.57218.40223.20223.202,154,903
04 Oct 2021222.00226.60222.00223.80223.801,140,343
01 Oct 2021227.00230.40218.80225.00225.00829,256
30 Sept 2021239.00239.00224.94227.60227.601,070,632
29 Sept 2021230.00231.60227.52230.40230.402,000,118
28 Sept 2021221.40231.60220.63230.40230.402,337,353
27 Sept 2021234.00236.00221.20221.20221.20847,075
24 Sept 2021239.60240.10233.00233.00233.00584,271
23 Sept 2021242.00245.00238.40239.40239.40544,135
23 Sept 20212.1 Dividend
22 Sept 2021238.00245.83238.00243.40241.301,245,537
21 Sept 2021247.00251.20237.20243.20241.101,374,266
20 Sept 2021246.00253.00242.31245.00242.891,443,017
17 Sept 2021243.00253.80239.00245.00242.8914,116,551
16 Sept 2021244.00246.10235.00237.20235.152,064,204
15 Sept 2021237.80239.60232.40232.40230.39588,517
14 Sept 2021248.80248.80237.00237.00234.96725,023
13 Sept 2021236.60241.60235.51240.60238.521,509,191
10 Sept 2021249.00249.00235.20236.20234.16479,147
09 Sept 2021240.60242.00234.40238.20236.141,772,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...