UK markets closed

Wickes Group plc (WIX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
151.20-1.20 (-0.79%)
At close: 04:54PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024154.80154.80149.60151.20151.20695,767
18 Apr 2024153.60156.60152.20152.40152.40488,155
17 Apr 2024150.60154.20150.60152.20152.20733,045
16 Apr 2024155.20158.40149.80151.60151.60666,682
15 Apr 2024155.00157.80151.80154.40154.40452,163
12 Apr 2024158.00160.00152.00154.00154.00682,175
11 Apr 2024156.00157.00151.60157.00157.00586,963
10 Apr 2024154.80158.00153.20154.20154.20536,647
09 Apr 2024152.00157.60152.00153.60153.60552,141
08 Apr 2024153.00154.60151.20154.40154.40792,606
05 Apr 2024152.00155.40150.40151.40151.40321,838
04 Apr 2024151.00153.60151.40153.40153.40635,298
03 Apr 2024153.80155.40151.40151.80151.80736,091
02 Apr 2024155.20155.60153.00153.80153.80612,518
28 Mar 2024150.70157.90150.70155.10155.10473,413
27 Mar 2024148.00156.80148.00154.20154.20306,793
26 Mar 2024157.90157.90148.30153.90153.90643,079
25 Mar 2024150.20150.80148.70150.10150.10479,371
22 Mar 2024148.00152.34148.00151.50151.50375,772
21 Mar 2024140.00152.00140.00149.60149.601,988,382
20 Mar 2024145.00147.20143.13146.00146.001,107,446
19 Mar 2024153.00156.00146.30146.40146.401,336,478
18 Mar 2024149.00151.10147.90150.00150.00754,088
15 Mar 2024155.50155.50149.10150.00150.001,388,567
14 Mar 2024155.50155.50147.20148.90148.90612,270
13 Mar 2024149.00154.30148.89149.50149.50692,816
12 Mar 2024149.30152.20147.52150.30150.30608,316
11 Mar 2024150.00152.00150.00150.90150.90474,725
08 Mar 2024153.30155.20150.40151.70151.70532,359
07 Mar 2024155.00156.00152.49153.50153.502,797,312
06 Mar 2024157.10159.00154.10156.20156.20195,409
05 Mar 2024159.00159.00154.10156.20156.20396,686
04 Mar 2024158.40160.00156.30157.60157.60353,772
01 Mar 2024161.00161.00158.40159.00159.00437,833
29 Feb 2024159.00160.10157.24158.90158.901,059,123
28 Feb 2024163.00163.00158.00158.50158.50577,873
27 Feb 2024160.30163.30159.10162.00162.00390,597
26 Feb 2024160.00162.40158.68161.00161.00584,381
23 Feb 2024158.20159.50157.70159.50159.50482,798
22 Feb 2024158.70160.40158.10158.80158.80222,695
21 Feb 2024160.00161.70158.00159.00159.00225,845
20 Feb 2024160.50162.10157.17160.00160.00498,138
19 Feb 2024161.70162.30153.50160.70160.70330,689
16 Feb 2024160.90161.90158.60160.70160.70439,321
15 Feb 2024158.50161.90152.10159.60159.60367,130
14 Feb 2024156.20161.90156.20159.00159.00284,107
13 Feb 2024153.10160.20153.10159.20159.20458,332
12 Feb 2024156.40160.90156.40159.70159.70226,876
09 Feb 2024159.00159.25156.40157.50157.50425,047
08 Feb 2024155.10160.00152.00158.70158.70643,702
07 Feb 2024155.90159.90154.90155.90155.90350,531
06 Feb 2024152.00157.80152.00157.00157.00501,320
05 Feb 2024155.80157.20152.20155.10155.101,603,857
02 Feb 2024154.90156.50152.10154.10154.10283,509
01 Feb 2024156.50158.10154.10154.90154.90522,653
31 Jan 2024154.10159.10154.00157.60157.60582,763
30 Jan 2024155.10159.70155.10156.60156.60611,780
29 Jan 2024160.00160.00154.00155.70155.70523,693
26 Jan 2024149.50157.40147.00157.00157.002,615,457
25 Jan 2024147.40147.40143.80144.90144.90489,089
24 Jan 2024144.00147.30142.30145.60145.60150,311
23 Jan 2024143.90146.20136.00143.80143.80267,584
22 Jan 2024139.40143.20138.20143.00143.00208,355
19 Jan 2024137.50140.24137.50139.40139.40285,253
18 Jan 2024142.90143.38137.50139.30139.30369,237
17 Jan 2024139.10140.59138.20138.20138.20312,868
16 Jan 2024138.20144.00138.20143.60143.60227,566
15 Jan 2024142.20143.90138.50143.10143.10192,125
12 Jan 2024145.30147.10141.84144.00144.00634,454
11 Jan 2024142.40145.70141.63143.00143.00382,379
10 Jan 2024140.60144.90140.50143.20143.20571,053
09 Jan 2024139.30144.00143.62144.00144.00734,387
08 Jan 2024143.50144.10141.10143.10143.101,021,374
05 Jan 2024141.70143.40140.40143.10143.101,409,798
04 Jan 2024139.20143.90139.20141.30141.302,668,645
03 Jan 2024142.90145.20138.10138.60138.60475,312
02 Jan 2024142.00147.70140.90143.10143.10349,969
29 Dec 2023142.50147.80140.50142.10142.1089,418
28 Dec 2023144.30147.90140.40143.60143.6068,136
27 Dec 2023140.40147.70140.40144.80144.80128,090
22 Dec 2023143.60147.20143.50147.10147.10188,849
21 Dec 2023145.60146.70138.80144.70144.70282,520
20 Dec 2023147.10147.60138.80145.60145.60576,816
19 Dec 2023147.00147.00141.20142.20142.20519,389
18 Dec 2023145.70145.70136.20142.20142.20492,269
15 Dec 2023142.20143.50134.10140.50140.50595,673
14 Dec 2023138.50139.80133.67139.30139.30737,687
13 Dec 2023140.20140.20132.70132.70132.70354,667
12 Dec 2023138.50140.00135.22135.70135.70382,349
11 Dec 2023135.60139.90134.20138.20138.20349,320
08 Dec 2023137.00139.10135.30137.10137.10482,977
07 Dec 2023137.00137.00135.20135.60135.60268,336
06 Dec 2023138.70138.70133.98135.60135.60502,167
05 Dec 2023138.80138.80132.00134.70134.70577,191
04 Dec 2023137.60138.90131.40134.10134.10365,496
01 Dec 2023134.40134.40127.90133.80133.80222,020
30 Nov 2023131.90134.80128.40128.80128.80932,960
29 Nov 2023132.00135.00130.20132.00132.00581,330
28 Nov 2023129.10134.60128.10131.00131.00552,317
27 Nov 2023128.80134.30128.30130.10130.10377,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...