Wickes Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	139.60	149.80	139.60	148.00	120.69	193,511
2023-09-20	143.90	148.00	141.19	146.40	119.39	288,257
2023-09-19	138.40	142.90	135.30	141.60	115.47	227,736
2023-09-18	142.30	146.40	142.00	143.40	116.94	247,477
2023-09-15	142.00	147.40	142.00	146.30	119.31	442,255
2023-09-14	142.00	148.90	142.00	146.00	119.06	445,520
2023-09-13	145.00	148.30	141.19	146.50	119.47	429,625
2023-09-12	142.00	144.90	137.68	143.40	116.94	1,329,871
2023-09-11	137.90	140.00	131.95	138.50	112.95	150,737
2023-09-08	135.70	141.90	131.10	137.50	112.13	206,235
2023-09-07	138.80	140.00	133.60	137.20	111.88	126,015
2023-09-06	140.00	140.00	137.30	139.20	113.52	210,850
2023-09-05	138.90	142.50	135.70	140.50	114.58	180,554
2023-09-04	138.60	143.90	136.61	141.60	115.47	194,772
2023-09-01	137.40	142.70	131.14	141.40	115.31	260,184
2023-08-31	137.80	143.20	135.90	140.40	114.49	881,213
2023-08-30	142.10	144.13	138.00	141.50	115.39	149,085
2023-08-29	140.00	146.00	138.90	142.30	116.04	1,596,680
2023-08-25	138.70	140.00	138.10	138.90	113.27	196,097
2023-08-24	136.10	139.80	134.04	138.00	112.54	264,682
2023-08-23	132.70	135.30	130.53	135.30	110.34	94,405
2023-08-22	128.10	133.51	128.10	132.00	107.64	149,472
2023-08-21	130.10	140.00	129.10	130.00	106.01	89,318
2023-08-18	131.40	135.90	129.70	132.90	108.38	290,972
2023-08-17	134.60	137.59	129.37	135.60	110.58	198,168
2023-08-16	135.60	138.80	134.00	136.40	111.23	94,380
2023-08-15	138.70	141.80	135.00	137.10	111.80	972,286
2023-08-14	136.70	141.60	136.50	138.00	112.54	284,826
2023-08-11	136.60	138.00	135.45	136.70	111.48	150,769
2023-08-10	139.30	141.00	135.50	136.50	111.31	302,044
2023-08-09	138.00	142.00	136.70	138.00	112.54	90,011
2023-08-08	137.30	139.30	135.40	136.60	111.40	108,923
2023-08-07	137.80	141.90	137.10	137.80	112.37	136,345
2023-08-04	136.80	139.90	136.16	139.40	113.68	267,651
2023-08-03	136.10	141.90	135.68	137.00	111.72	229,524
2023-08-02	136.70	138.96	134.90	136.20	111.07	262,829
2023-08-01	138.00	141.90	133.48	137.40	112.05	156,677
2023-07-31	141.00	141.80	131.00	136.60	111.40	641,659
2023-07-28	135.70	139.50	132.26	136.40	111.23	294,422
2023-07-27	137.20	138.64	135.00	136.00	110.91	262,540
2023-07-26	134.50	138.90	132.10	136.10	110.99	261,997
2023-07-25	131.70	137.85	124.40	135.40	110.42	657,520
2023-07-24	129.50	129.70	126.40	127.00	103.57	134,197
2023-07-21	128.20	130.30	128.00	128.10	104.46	99,563
2023-07-20	129.40	130.40	123.38	128.70	104.95	173,825
2023-07-19	126.10	130.30	125.04	127.20	103.73	558,882
2023-07-18	124.00	126.70	123.00	124.10	101.20	375,739
2023-07-17	123.40	123.90	122.08	123.20	100.47	202,851
2023-07-14	127.20	131.00	123.70	123.70	100.88	258,636
2023-07-13	132.00	132.00	123.40	124.50	101.53	461,511
2023-07-12	123.40	127.70	117.70	127.10	103.65	239,849
2023-07-11	116.50	123.60	116.50	120.00	97.859	286,209
2023-07-10	122.10	123.20	118.20	120.00	97.859	246,664
2023-07-07	122.40	123.80	116.50	118.60	96.717	335,173
2023-07-06	120.10	123.90	116.39	118.10	96.309	382,043
2023-07-05	122.20	123.38	119.90	121.00	98.674	245,870
2023-07-04	121.10	123.60	121.00	122.40	99.816	168,187
2023-07-03	121.00	123.70	120.18	122.60	99.979	218,941
2023-06-30	119.00	123.90	119.00	122.50	99.897	357,018
2023-06-29	119.00	123.70	119.00	121.10	98.756	289,779

← NewerPage 14 of 22 · 1,262 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.