Wickes Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 169.60 | 169.60 | 164.60 | 166.20 | 146.11 | 596,500 |
| 2024-09-02 | 169.40 | 170.60 | 167.60 | 168.00 | 147.69 | 377,823 |
| 2024-08-30 | 169.20 | 171.80 | 168.80 | 169.00 | 148.57 | 629,150 |
| 2024-08-29 | 168.00 | 170.40 | 165.60 | 169.60 | 149.10 | 1,058,817 |
| 2024-08-28 | 164.00 | 167.00 | 163.40 | 166.40 | 146.28 | 910,257 |
| 2024-08-27 | 160.60 | 165.00 | 160.56 | 164.20 | 144.35 | 647,305 |
| 2024-08-23 | 158.00 | 164.00 | 156.19 | 162.60 | 142.94 | 886,724 |
| 2024-08-22 | 160.00 | 161.40 | 158.29 | 158.60 | 139.43 | 318,599 |
| 2024-08-21 | 158.80 | 161.00 | 158.00 | 160.60 | 141.18 | 207,949 |
| 2024-08-20 | 160.00 | 160.00 | 157.60 | 158.20 | 139.07 | 143,940 |
| 2024-08-19 | 158.40 | 160.00 | 155.60 | 159.60 | 140.30 | 148,011 |
| 2024-08-16 | 158.80 | 159.40 | 156.86 | 158.20 | 139.07 | 138,052 |
| 2024-08-15 | 155.80 | 159.00 | 155.80 | 158.60 | 139.43 | 291,554 |
| 2024-08-14 | 156.60 | 157.00 | 154.57 | 157.00 | 138.02 | 189,598 |
| 2024-08-13 | 156.00 | 156.00 | 153.00 | 154.60 | 135.91 | 363,773 |
| 2024-08-12 | 154.00 | 155.80 | 151.26 | 154.20 | 135.56 | 435,734 |
| 2024-08-09 | 151.80 | 153.40 | 148.80 | 153.40 | 134.85 | 257,083 |
| 2024-08-08 | 155.60 | 155.60 | 147.40 | 149.00 | 130.99 | 155,558 |
| 2024-08-07 | 149.60 | 154.20 | 149.00 | 149.20 | 131.16 | 190,144 |
| 2024-08-06 | 150.00 | 152.80 | 146.60 | 147.60 | 129.76 | 248,238 |
| 2024-08-05 | 150.00 | 151.00 | 145.29 | 150.20 | 132.04 | 447,454 |
| 2024-08-02 | 157.20 | 157.20 | 149.40 | 150.40 | 132.22 | 673,485 |
| 2024-08-01 | 147.20 | 156.52 | 147.20 | 155.40 | 136.61 | 823,204 |
| 2024-07-31 | 150.00 | 153.23 | 149.00 | 151.00 | 132.74 | 493,791 |
| 2024-07-30 | 145.00 | 148.40 | 142.20 | 147.80 | 129.93 | 345,103 |
| 2024-07-29 | 142.00 | 149.80 | 142.00 | 145.00 | 127.47 | 357,376 |
| 2024-07-26 | 142.60 | 149.12 | 141.40 | 145.00 | 127.47 | 1,335,714 |
| 2024-07-25 | 145.00 | 145.00 | 142.20 | 144.60 | 127.12 | 412,490 |
| 2024-07-24 | 142.20 | 144.80 | 142.00 | 143.80 | 126.42 | 195,318 |
| 2024-07-23 | 142.00 | 143.60 | 141.40 | 142.60 | 125.36 | 429,824 |
| 2024-07-22 | 145.00 | 145.00 | 141.60 | 142.60 | 125.36 | 244,913 |
| 2024-07-19 | 143.60 | 143.60 | 140.40 | 141.80 | 124.66 | 173,139 |
| 2024-07-18 | 141.20 | 144.20 | 141.20 | 143.60 | 126.24 | 379,813 |
| 2024-07-17 | 142.40 | 143.40 | 141.00 | 143.00 | 125.71 | 230,703 |
| 2024-07-16 | 144.00 | 144.00 | 141.40 | 142.20 | 125.01 | 230,005 |
| 2024-07-15 | 145.00 | 145.00 | 141.80 | 142.80 | 125.54 | 157,602 |
| 2024-07-12 | 148.20 | 148.20 | 142.00 | 143.20 | 125.89 | 375,155 |
| 2024-07-11 | 140.00 | 144.80 | 137.60 | 143.20 | 125.89 | 792,876 |
| 2024-07-10 | 136.60 | 138.47 | 134.80 | 138.20 | 121.49 | 317,948 |
| 2024-07-09 | 137.80 | 141.40 | 134.80 | 135.20 | 118.85 | 470,266 |
| 2024-07-08 | 140.00 | 140.20 | 137.00 | 138.00 | 121.32 | 479,394 |
| 2024-07-05 | 133.00 | 139.20 | 133.00 | 138.20 | 121.49 | 809,265 |
| 2024-07-04 | 137.60 | 137.60 | 132.80 | 133.60 | 117.45 | 357,036 |
| 2024-07-03 | 130.60 | 135.00 | 130.60 | 134.40 | 118.15 | 157,693 |
| 2024-07-02 | 132.00 | 136.40 | 131.20 | 132.60 | 116.57 | 220,904 |
| 2024-07-01 | 137.00 | 137.00 | 133.60 | 133.60 | 117.45 | 451,401 |
| 2024-06-28 | 136.60 | 138.60 | 132.00 | 133.20 | 117.10 | 943,305 |
| 2024-06-27 | 135.20 | 137.20 | 135.20 | 136.00 | 119.56 | 1,040,499 |
| 2024-06-26 | 137.00 | 139.20 | 135.80 | 135.80 | 119.38 | 336,910 |
| 2024-06-25 | 141.40 | 143.00 | 137.00 | 137.00 | 120.44 | 299,702 |
| 2024-06-24 | 143.00 | 143.60 | 139.60 | 140.00 | 123.07 | 464,300 |
| 2024-06-21 | 143.00 | 143.00 | 139.80 | 141.80 | 124.66 | 1,089,242 |
| 2024-06-20 | 144.20 | 144.20 | 140.40 | 142.40 | 125.18 | 324,759 |
| 2024-06-19 | 142.60 | 144.20 | 140.20 | 140.20 | 123.25 | 379,006 |
| 2024-06-18 | 138.00 | 143.60 | 138.00 | 142.80 | 125.54 | 448,018 |
| 2024-06-17 | 140.00 | 141.02 | 138.60 | 140.20 | 123.25 | 237,810 |
| 2024-06-14 | 140.00 | 142.00 | 138.60 | 138.80 | 122.02 | 534,642 |
| 2024-06-13 | 140.00 | 142.80 | 140.00 | 141.00 | 123.95 | 415,255 |
| 2024-06-12 | 142.60 | 144.20 | 141.40 | 142.60 | 125.36 | 540,268 |
| 2024-06-11 | 142.20 | 143.60 | 140.60 | 141.60 | 124.48 | 386,545 |
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.