Wickes Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 149.00 | 154.30 | 148.89 | 149.50 | 125.06 | 692,816 |
| 2024-03-12 | 149.30 | 152.20 | 147.52 | 150.30 | 125.73 | 608,316 |
| 2024-03-11 | 150.00 | 152.00 | 150.00 | 150.90 | 126.24 | 474,725 |
| 2024-03-08 | 153.30 | 155.20 | 150.40 | 151.70 | 126.90 | 532,359 |
| 2024-03-07 | 155.00 | 156.00 | 152.49 | 153.50 | 128.41 | 2,797,312 |
| 2024-03-06 | 157.10 | 159.00 | 154.10 | 156.20 | 130.67 | 195,409 |
| 2024-03-05 | 159.00 | 159.00 | 154.10 | 156.20 | 130.67 | 396,686 |
| 2024-03-04 | 158.40 | 160.00 | 156.30 | 157.60 | 131.84 | 353,772 |
| 2024-03-01 | 161.00 | 161.00 | 158.40 | 159.00 | 133.01 | 437,833 |
| 2024-02-29 | 159.00 | 160.10 | 157.24 | 158.90 | 132.93 | 1,059,123 |
| 2024-02-28 | 163.00 | 163.00 | 158.00 | 158.50 | 132.59 | 577,874 |
| 2024-02-27 | 160.30 | 163.30 | 159.10 | 162.00 | 135.52 | 390,597 |
| 2024-02-26 | 160.00 | 162.40 | 158.68 | 161.00 | 134.68 | 584,381 |
| 2024-02-23 | 158.20 | 159.50 | 157.70 | 159.50 | 133.43 | 482,798 |
| 2024-02-22 | 158.70 | 160.40 | 158.10 | 158.80 | 132.84 | 222,695 |
| 2024-02-21 | 160.00 | 161.70 | 158.00 | 159.00 | 133.01 | 225,845 |
| 2024-02-20 | 160.50 | 162.10 | 157.17 | 160.00 | 133.85 | 498,138 |
| 2024-02-19 | 161.70 | 162.30 | 153.50 | 160.70 | 134.43 | 330,689 |
| 2024-02-16 | 160.90 | 161.90 | 158.60 | 160.70 | 134.43 | 439,321 |
| 2024-02-15 | 158.50 | 161.90 | 152.10 | 159.60 | 133.51 | 367,130 |
| 2024-02-14 | 156.20 | 161.90 | 156.20 | 159.00 | 133.01 | 284,107 |
| 2024-02-13 | 153.10 | 160.20 | 153.10 | 159.20 | 133.18 | 458,332 |
| 2024-02-12 | 156.40 | 160.90 | 156.40 | 159.70 | 133.60 | 226,876 |
| 2024-02-09 | 159.00 | 159.25 | 156.40 | 157.50 | 131.76 | 425,047 |
| 2024-02-08 | 155.10 | 160.00 | 152.00 | 158.70 | 132.76 | 643,702 |
| 2024-02-07 | 155.90 | 159.90 | 154.90 | 155.90 | 130.42 | 350,531 |
| 2024-02-06 | 152.00 | 157.80 | 152.00 | 157.00 | 131.34 | 501,320 |
| 2024-02-05 | 155.80 | 157.20 | 152.20 | 155.10 | 129.75 | 1,603,857 |
| 2024-02-02 | 154.90 | 156.50 | 152.10 | 154.10 | 128.91 | 283,509 |
| 2024-02-01 | 156.50 | 158.10 | 154.10 | 154.90 | 129.58 | 522,653 |
| 2024-01-31 | 154.10 | 159.10 | 154.00 | 157.60 | 131.84 | 582,763 |
| 2024-01-30 | 155.10 | 159.70 | 155.10 | 156.60 | 131.00 | 611,780 |
| 2024-01-29 | 160.00 | 160.00 | 154.00 | 155.70 | 130.25 | 523,693 |
| 2024-01-26 | 149.50 | 157.40 | 147.00 | 157.00 | 131.34 | 2,615,457 |
| 2024-01-25 | 147.40 | 147.40 | 143.80 | 144.90 | 121.22 | 489,089 |
| 2024-01-24 | 144.00 | 147.30 | 142.30 | 145.60 | 121.80 | 150,311 |
| 2024-01-23 | 143.90 | 146.20 | 136.00 | 143.80 | 120.30 | 267,584 |
| 2024-01-22 | 139.40 | 143.20 | 138.20 | 143.00 | 119.63 | 208,355 |
| 2024-01-19 | 137.50 | 140.24 | 137.50 | 139.40 | 116.61 | 285,253 |
| 2024-01-18 | 142.90 | 143.38 | 137.50 | 139.30 | 116.53 | 369,237 |
| 2024-01-17 | 139.10 | 140.59 | 138.20 | 138.20 | 115.61 | 312,869 |
| 2024-01-16 | 138.20 | 144.00 | 138.20 | 143.60 | 120.13 | 227,566 |
| 2024-01-15 | 142.00 | 143.90 | 138.50 | 143.10 | 119.71 | 192,125 |
| 2024-01-12 | 145.30 | 147.10 | 141.84 | 144.00 | 120.46 | 634,454 |
| 2024-01-11 | 142.40 | 145.70 | 141.63 | 143.00 | 119.63 | 382,379 |
| 2024-01-10 | 140.60 | 144.90 | 140.50 | 143.20 | 119.79 | 571,053 |
| 2024-01-09 | 139.30 | 145.20 | 139.30 | 144.00 | 120.46 | 734,387 |
| 2024-01-08 | 143.50 | 144.10 | 141.10 | 143.10 | 119.71 | 1,021,374 |
| 2024-01-05 | 141.70 | 143.40 | 140.40 | 143.10 | 119.71 | 1,409,798 |
| 2024-01-04 | 139.20 | 143.90 | 139.20 | 141.30 | 118.20 | 2,668,645 |
| 2024-01-03 | 142.90 | 145.20 | 138.10 | 138.60 | 115.95 | 475,312 |
| 2024-01-02 | 142.00 | 147.70 | 140.90 | 143.10 | 119.71 | 349,970 |
| 2023-12-29 | 142.50 | 147.80 | 140.50 | 142.10 | 118.87 | 89,418 |
| 2023-12-28 | 144.30 | 147.90 | 140.60 | 143.60 | 120.13 | 144,368 |
| 2023-12-27 | 140.40 | 147.70 | 140.40 | 144.80 | 121.13 | 128,090 |
| 2023-12-22 | 143.60 | 147.20 | 143.50 | 147.10 | 123.06 | 188,849 |
| 2023-12-21 | 145.60 | 146.70 | 138.80 | 144.70 | 121.05 | 282,520 |
| 2023-12-20 | 147.10 | 147.60 | 138.80 | 145.60 | 121.80 | 576,817 |
| 2023-12-19 | 147.00 | 147.00 | 141.20 | 142.20 | 118.96 | 519,389 |
| 2023-12-18 | 145.70 | 145.70 | 136.20 | 142.20 | 118.96 | 492,270 |
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.