Wickes Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 218.00 | 227.86 | 216.50 | 226.50 | 226.50 | 1,296,874 |
| 2026-10-19 | 211.50 | 215.50 | 207.00 | 215.50 | 215.50 | 374,495 |
| 2026-10-16 | 207.50 | 213.00 | 207.50 | 213.00 | 213.00 | 262,002 |
| 2026-10-15 | 202.50 | 209.50 | 202.00 | 208.00 | 208.00 | 497,965 |
| 2026-10-14 | 205.00 | 206.00 | 195.80 | 203.00 | 203.00 | 323,614 |
| 2026-10-13 | 202.00 | 204.50 | 196.00 | 203.50 | 203.50 | 192,012 |
| 2026-10-12 | 200.50 | 206.50 | 197.80 | 200.50 | 200.50 | 141,650 |
| 2026-10-09 | 195.60 | 205.00 | 195.60 | 201.00 | 201.00 | 159,631 |
| 2026-10-08 | 203.00 | 203.00 | 196.80 | 199.00 | 199.00 | 175,577 |
| 2026-10-07 | 205.00 | 205.00 | 199.80 | 200.50 | 200.50 | 334,067 |
| 2026-10-06 | 198.40 | 202.00 | 198.40 | 200.00 | 200.00 | 196,644 |
| 2026-10-05 | 205.00 | 205.00 | 195.60 | 198.40 | 198.40 | 172,176 |
| 2026-10-02 | 205.00 | 205.00 | 197.80 | 197.80 | 197.80 | 189,554 |
| 2026-10-01 | 202.00 | 203.50 | 197.00 | 199.20 | 199.20 | 259,775 |
| 2026-09-30 | 203.00 | 211.50 | 202.50 | 207.50 | 207.46 | 489,507 |
| 2026-09-29 | 210.00 | 210.00 | 204.00 | 207.00 | 206.96 | 320,153 |
| 2026-09-28 | 205.00 | 210.00 | 201.55 | 205.50 | 205.46 | 747,554 |
| 2026-09-25 | 205.00 | 205.00 | 198.80 | 200.00 | 196.43 | 327,402 |
| 2026-09-24 | 210.00 | 210.00 | 197.20 | 198.80 | 195.26 | 611,635 |
| 2026-09-23 | 200.00 | 209.00 | 200.00 | 200.00 | 196.43 | 409,193 |
| 2026-09-22 | 199.00 | 207.00 | 194.86 | 207.00 | 203.31 | 744,450 |
| 2026-09-21 | 199.00 | 199.00 | 192.60 | 195.80 | 192.31 | 290,332 |
| 2026-09-18 | 192.80 | 199.00 | 190.20 | 193.60 | 190.15 | 635,253 |
| 2026-09-17 | 196.00 | 196.00 | 190.40 | 192.80 | 189.36 | 302,023 |
| 2026-09-16 | 195.00 | 195.60 | 191.40 | 192.40 | 188.97 | 278,084 |
| 2026-09-15 | 186.60 | 195.00 | 186.20 | 191.20 | 187.79 | 760,690 |
| 2026-09-14 | 180.00 | 187.80 | 175.60 | 176.60 | 173.45 | 404,103 |
| 2026-09-11 | 181.00 | 184.20 | 180.20 | 180.80 | 177.58 | 121,614 |
| 2026-09-10 | 183.40 | 189.60 | 180.20 | 180.20 | 176.99 | 177,270 |
| 2026-09-09 | 195.00 | 195.00 | 182.00 | 182.00 | 178.75 | 517,799 |
| 2026-09-08 | 195.00 | 195.00 | 189.00 | 190.20 | 186.81 | 488,036 |
| 2026-09-07 | 191.40 | 194.80 | 189.60 | 192.40 | 188.97 | 232,183 |
| 2026-09-04 | 183.20 | 193.20 | 181.60 | 191.60 | 188.18 | 360,095 |
| 2026-09-03 | 185.00 | 189.80 | 183.00 | 187.40 | 184.06 | 917,541 |
| 2026-09-02 | 196.00 | 196.00 | 185.00 | 185.00 | 181.70 | 213,418 |
| 2026-09-01 | 196.00 | 196.00 | 187.00 | 189.40 | 186.02 | 483,595 |
| 2026-08-28 | 199.00 | 199.00 | 191.80 | 193.40 | 189.95 | 110,665 |
| 2026-08-27 | 196.40 | 199.80 | 194.20 | 194.20 | 190.74 | 179,420 |
| 2026-08-26 | 199.00 | 199.00 | 194.40 | 195.80 | 192.31 | 116,095 |
| 2026-08-25 | 198.00 | 199.00 | 193.00 | 195.80 | 192.31 | 157,019 |
| 2026-08-24 | 200.00 | 200.00 | 192.50 | 195.40 | 191.92 | 244,429 |
| 2026-08-21 | 198.00 | 198.00 | 192.18 | 194.80 | 191.33 | 222,714 |
| 2026-08-20 | 195.00 | 195.40 | 192.80 | 194.00 | 190.54 | 201,569 |
| 2026-08-19 | 191.60 | 196.20 | 190.00 | 193.60 | 190.15 | 207,039 |
| 2026-08-18 | 193.60 | 195.60 | 191.20 | 191.20 | 187.79 | 478,149 |
| 2026-08-17 | 205.00 | 205.00 | 192.40 | 192.80 | 189.36 | 193,139 |
| 2026-08-14 | 202.00 | 202.00 | 197.40 | 199.00 | 195.45 | 338,109 |
| 2026-08-13 | 200.00 | 201.00 | 196.00 | 198.60 | 195.06 | 270,753 |
| 2026-08-12 | 196.00 | 201.50 | 195.20 | 196.40 | 192.90 | 388,756 |
| 2026-08-11 | 205.00 | 205.00 | 196.54 | 199.00 | 195.45 | 145,152 |
| 2026-08-10 | 207.50 | 207.50 | 198.41 | 199.40 | 195.84 | 179,648 |
| 2026-08-07 | 203.50 | 206.50 | 200.00 | 202.00 | 198.40 | 265,303 |
| 2026-08-06 | 205.00 | 207.50 | 200.10 | 202.00 | 198.40 | 215,659 |
| 2026-08-05 | 195.00 | 204.50 | 195.00 | 203.50 | 199.87 | 339,361 |
| 2026-08-04 | 205.00 | 205.00 | 195.20 | 203.00 | 199.38 | 222,284 |
| 2026-08-03 | 197.00 | 202.00 | 197.00 | 200.50 | 196.92 | 412,174 |
| 2026-07-31 | 199.60 | 199.60 | 195.40 | 197.00 | 193.49 | 227,209 |
| 2026-07-30 | 190.00 | 199.03 | 190.00 | 196.40 | 192.90 | 264,170 |
| 2026-07-29 | 196.00 | 196.80 | 192.60 | 196.60 | 193.09 | 289,003 |
| 2026-07-28 | 194.00 | 195.60 | 192.40 | 194.60 | 191.13 | 203,639 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0370 GBP |
| 2026-04-23 | 0.0730 GBP |
| 2025-10-02 | 0.0360 GBP |
| 2025-04-24 | 0.0730 GBP |
| 2024-10-03 | 0.0360 GBP |
| 2024-04-25 | 0.0730 GBP |
| 2023-09-28 | 0.0360 GBP |
| 2023-04-20 | 0.0730 GBP |
| 2022-09-29 | 0.0360 GBP |
| 2022-04-21 | 0.0880 GBP |
| 2021-09-23 | 0.0210 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.