Wickes Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 140.00 | 142.00 | 139.40 | 141.00 | 123.95 | 271,142 |
| 2024-06-07 | 143.00 | 143.00 | 140.00 | 140.00 | 123.07 | 301,198 |
| 2024-06-06 | 142.20 | 143.80 | 140.20 | 142.00 | 124.83 | 253,719 |
| 2024-06-05 | 143.00 | 145.00 | 141.40 | 141.40 | 124.31 | 600,097 |
| 2024-06-04 | 140.60 | 143.00 | 140.04 | 143.00 | 125.71 | 566,499 |
| 2024-06-03 | 140.40 | 142.00 | 139.02 | 140.80 | 123.78 | 345,293 |
| 2024-05-31 | 139.80 | 141.80 | 137.80 | 139.40 | 122.55 | 469,523 |
| 2024-05-30 | 135.80 | 140.00 | 135.80 | 138.80 | 122.02 | 457,459 |
| 2024-05-29 | 139.60 | 140.68 | 136.40 | 136.80 | 120.26 | 417,843 |
| 2024-05-28 | 140.80 | 143.13 | 139.60 | 139.80 | 122.90 | 605,838 |
| 2024-05-24 | 143.80 | 143.80 | 140.60 | 140.60 | 123.60 | 283,853 |
| 2024-05-23 | 143.00 | 145.40 | 140.20 | 141.20 | 124.13 | 294,989 |
| 2024-05-22 | 147.80 | 147.80 | 140.80 | 143.00 | 125.71 | 364,963 |
| 2024-05-21 | 145.20 | 146.60 | 143.20 | 144.20 | 126.77 | 436,769 |
| 2024-05-20 | 147.60 | 148.20 | 145.40 | 145.80 | 128.17 | 389,698 |
| 2024-05-17 | 147.80 | 147.80 | 145.00 | 146.80 | 129.05 | 414,667 |
| 2024-05-16 | 148.20 | 149.20 | 145.58 | 146.00 | 128.35 | 348,906 |
| 2024-05-15 | 144.80 | 149.80 | 144.80 | 146.40 | 128.70 | 334,933 |
| 2024-05-14 | 145.60 | 147.60 | 144.60 | 147.60 | 129.76 | 558,088 |
| 2024-05-13 | 141.40 | 146.80 | 141.40 | 145.40 | 127.82 | 724,574 |
| 2024-05-10 | 144.40 | 145.80 | 143.69 | 145.00 | 127.47 | 571,724 |
| 2024-05-09 | 145.00 | 145.60 | 142.00 | 143.60 | 126.24 | 318,895 |
| 2024-05-08 | 142.80 | 146.40 | 140.60 | 142.20 | 125.01 | 760,559 |
| 2024-05-07 | 142.00 | 144.40 | 141.74 | 142.00 | 124.83 | 528,768 |
| 2024-05-03 | 141.00 | 144.00 | 140.40 | 141.00 | 123.95 | 587,410 |
| 2024-05-02 | 148.20 | 148.20 | 140.20 | 140.20 | 123.25 | 871,137 |
| 2024-05-01 | 143.00 | 145.20 | 140.80 | 143.20 | 125.89 | 549,409 |
| 2024-04-30 | 148.00 | 149.60 | 145.20 | 145.60 | 128.00 | 765,237 |
| 2024-04-29 | 141.80 | 147.40 | 141.20 | 145.40 | 127.82 | 664,102 |
| 2024-04-26 | 147.20 | 148.00 | 143.80 | 144.60 | 127.12 | 759,472 |
| 2024-04-25 | 147.00 | 148.20 | 143.60 | 145.80 | 128.17 | 879,158 |
| 2024-04-24 | 155.00 | 155.00 | 149.40 | 150.80 | 126.15 | 1,458,492 |
| 2024-04-23 | 155.00 | 155.00 | 151.63 | 153.80 | 128.66 | 1,183,356 |
| 2024-04-22 | 151.60 | 154.80 | 150.80 | 152.00 | 127.16 | 1,926,926 |
| 2024-04-19 | 154.00 | 154.80 | 149.60 | 151.20 | 126.49 | 837,222 |
| 2024-04-18 | 153.60 | 156.60 | 152.20 | 152.40 | 127.49 | 488,155 |
| 2024-04-17 | 150.60 | 154.20 | 150.60 | 152.20 | 127.32 | 733,045 |
| 2024-04-16 | 155.20 | 158.40 | 149.80 | 151.60 | 126.82 | 666,682 |
| 2024-04-15 | 155.00 | 157.80 | 151.80 | 154.40 | 129.16 | 452,163 |
| 2024-04-12 | 158.00 | 160.00 | 152.00 | 154.00 | 128.83 | 682,175 |
| 2024-04-11 | 156.00 | 157.00 | 151.60 | 157.00 | 131.34 | 586,963 |
| 2024-04-10 | 154.80 | 158.00 | 153.20 | 154.20 | 129.00 | 536,647 |
| 2024-04-09 | 152.00 | 157.60 | 152.00 | 153.60 | 128.49 | 552,142 |
| 2024-04-08 | 153.00 | 154.60 | 151.20 | 154.40 | 129.16 | 792,606 |
| 2024-04-05 | 152.00 | 155.40 | 150.40 | 151.40 | 126.65 | 321,838 |
| 2024-04-04 | 151.00 | 155.40 | 150.60 | 153.40 | 128.33 | 635,298 |
| 2024-04-03 | 153.80 | 155.40 | 151.20 | 151.80 | 126.99 | 777,399 |
| 2024-04-02 | 155.20 | 155.60 | 153.00 | 153.80 | 128.66 | 612,518 |
| 2024-03-28 | 150.70 | 157.90 | 150.70 | 155.10 | 129.75 | 473,413 |
| 2024-03-27 | 148.00 | 156.80 | 148.00 | 154.20 | 129.00 | 306,793 |
| 2024-03-26 | 157.90 | 157.90 | 148.30 | 153.90 | 128.74 | 643,079 |
| 2024-03-25 | 150.20 | 150.80 | 148.70 | 150.10 | 125.57 | 479,371 |
| 2024-03-22 | 148.00 | 152.34 | 148.00 | 151.50 | 126.74 | 375,772 |
| 2024-03-21 | 140.00 | 152.00 | 140.00 | 149.60 | 125.15 | 1,988,382 |
| 2024-03-20 | 145.00 | 147.20 | 143.14 | 146.00 | 122.14 | 1,107,446 |
| 2024-03-19 | 153.00 | 156.00 | 146.30 | 146.40 | 122.47 | 1,336,478 |
| 2024-03-18 | 149.00 | 151.10 | 147.90 | 150.00 | 125.48 | 754,088 |
| 2024-03-15 | 155.50 | 155.50 | 149.10 | 150.00 | 125.48 | 1,388,567 |
| 2024-03-14 | 155.50 | 155.50 | 147.20 | 148.90 | 124.56 | 612,270 |
| 2024-03-13 | 149.00 | 154.30 | 148.89 | 149.50 | 125.06 | 692,816 |
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.