Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	122.00	122.00	119.00	122.00	99.490	361,451
2023-06-27	120.00	121.90	116.60	118.30	96.472	696,531
2023-06-26	117.90	120.10	117.50	119.30	97.288	397,695
2023-06-23	124.00	124.00	116.88	118.30	96.472	310,549
2023-06-22	118.10	122.50	118.10	118.60	96.717	412,267
2023-06-21	119.50	123.40	118.30	119.60	97.532	589,418
2023-06-20	121.10	123.00	118.40	119.50	97.451	743,100
2023-06-19	118.00	124.00	117.30	122.10	99.571	665,187
2023-06-16	123.40	124.00	118.10	120.50	98.266	1,890,199
2023-06-15	126.90	130.90	124.70	124.70	101.69	447,814
2023-06-14	131.00	131.00	126.96	127.10	103.65	309,160
2023-06-13	129.10	130.70	127.70	129.70	105.77	655,878
2023-06-12	128.80	130.10	128.31	128.70	104.95	712,972
2023-06-09	127.00	130.70	127.00	128.60	104.87	769,115
2023-06-08	128.80	130.90	127.30	128.40	104.71	504,330
2023-06-07	131.00	131.00	126.20	127.70	104.14	764,951
2023-06-06	131.00	131.00	128.66	129.00	105.20	748,369
2023-06-05	128.20	136.90	128.20	129.00	105.20	108,879
2023-06-02	129.80	132.20	123.30	131.20	106.99	340,221
2023-06-01	123.00	125.00	121.10	123.60	100.79	1,108,673
2023-05-31	123.60	129.60	121.54	122.00	99.490	796,518
2023-05-30	130.00	130.00	121.30	123.60	100.79	207,394
2023-05-26	126.00	126.90	123.10	125.30	102.18	586,668
2023-05-25	134.40	134.40	125.70	126.10	102.83	539,223
2023-05-24	135.00	135.00	124.20	128.50	104.79	527,619
2023-05-23	138.00	138.00	130.10	130.20	106.18	429,778
2023-05-22	138.70	138.80	131.80	131.80	107.48	290,146
2023-05-19	133.00	139.40	132.10	132.80	108.30	286,149
2023-05-18	131.00	139.70	131.00	133.80	109.11	185,866
2023-05-17	133.60	138.18	132.80	133.70	109.03	181,588
2023-05-16	135.90	137.26	132.40	133.50	108.87	556,037
2023-05-15	136.30	141.08	133.10	135.60	110.58	388,946
2023-05-12	136.10	139.94	135.20	135.20	110.25	512,352
2023-05-11	139.00	139.90	135.90	136.60	111.40	558,517
2023-05-10	138.90	139.90	136.80	136.80	111.56	170,260
2023-05-09	141.50	142.70	137.50	138.00	112.54	885,263
2023-05-05	142.70	142.70	137.50	140.70	114.74	335,860
2023-05-04	141.00	142.74	135.30	138.90	113.27	555,797
2023-05-03	139.90	140.60	136.80	140.20	114.33	552,958
2023-05-02	136.20	138.10	135.70	137.70	112.29	433,011
2023-04-28	132.20	136.80	129.90	134.80	109.93	420,588
2023-04-27	133.60	135.40	132.40	132.70	108.22	407,616
2023-04-26	132.50	134.85	131.75	132.80	108.30	387,277
2023-04-25	134.40	135.84	131.70	132.80	108.30	209,094
2023-04-24	135.10	135.70	133.20	133.90	109.19	266,505
2023-04-21	136.20	137.90	133.26	133.70	109.03	231,764
2023-04-20	136.70	138.01	134.88	135.00	110.09	589,828
2023-04-19	138.60	146.80	138.60	142.40	110.17	802,315
2023-04-18	150.60	150.60	143.70	143.80	111.26	331,123
2023-04-17	146.80	146.90	142.80	142.90	110.56	428,733
2023-04-14	142.00	146.70	141.82	144.40	111.72	406,451
2023-04-13	138.00	142.64	135.00	142.00	109.86	433,083
2023-04-12	140.40	143.00	136.00	139.50	107.93	292,731
2023-04-11	138.10	140.70	135.19	139.30	107.77	368,860
2023-04-06	136.80	140.90	134.40	137.00	105.99	184,222
2023-04-05	143.10	143.10	134.45	135.50	104.83	295,784
2023-04-04	139.30	140.60	137.00	137.20	106.15	665,285
2023-04-03	141.40	142.90	133.82	139.60	108.01	333,819
2023-03-31	143.10	143.10	136.70	138.20	106.92	350,012
2023-03-30	139.40	142.00	133.46	139.20	107.70	274,523

← NewerPage 15 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.