UK markets close in 1 hour 57 minutes

Wickes Group plc (WIX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
169.20-4.20 (-2.42%)
As of 02:17PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022173.00173.00167.40169.20169.20725,775
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
28 Mar 2022186.00186.60179.77183.40175.751,328,066
25 Mar 2022177.10190.00175.10180.00172.495,792,105
24 Mar 2022176.20176.20171.10172.50165.31933,578
23 Mar 2022172.10175.12169.60173.40166.17741,809
22 Mar 2022173.00178.20172.40173.50166.26695,374
21 Mar 2022185.00185.00173.20176.00168.66703,282
18 Mar 2022182.00182.00173.10177.50170.101,650,247
17 Mar 2022177.90178.70171.72173.50166.26728,112
16 Mar 2022174.70179.80170.90176.60169.231,008,851
15 Mar 2022175.00176.20168.60171.00163.87789,989
14 Mar 2022172.00177.70171.81175.00167.701,232,133
11 Mar 2022175.00175.50169.68170.60163.48571,335
10 Mar 2022175.00175.00167.20169.40162.33968,779
09 Mar 2022168.00172.00164.60170.40163.291,345,053
08 Mar 2022165.00166.80157.85163.20156.39915,224
07 Mar 2022156.10162.60148.10159.50152.851,424,238
04 Mar 2022178.90178.90163.70164.00157.16779,126
03 Mar 2022170.00177.00169.70172.20165.02759,523
02 Mar 2022174.00175.60172.30174.80167.51508,750
01 Mar 2022183.00184.00174.00175.00167.70525,873
28 Feb 2022181.00182.70176.80180.60173.07691,964
25 Feb 2022179.00181.60177.00181.00173.451,088,190
24 Feb 2022174.90179.84173.10177.70170.29851,784
23 Feb 2022185.10188.00180.40181.50173.931,057,834
22 Feb 2022187.50189.30180.40182.50174.891,228,105
21 Feb 2022185.00189.30184.80187.90180.06591,551
18 Feb 2022187.70193.75185.30187.00179.201,394,573
17 Feb 2022188.90191.00186.90188.00180.16488,973
16 Feb 2022191.30192.90188.50189.50181.601,290,720
15 Feb 2022191.00193.35190.00192.00183.99537,703
14 Feb 2022195.00198.30192.50193.80185.72481,283
11 Feb 2022201.00201.00197.40199.10190.80401,301
10 Feb 2022197.10200.80196.26199.80191.47943,639
09 Feb 2022203.20203.40195.70198.70190.41974,287
08 Feb 2022195.00197.70193.40195.60187.44779,173
07 Feb 2022198.00201.11195.60195.60187.44539,175
04 Feb 2022200.00204.91198.08198.50190.221,763,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...