Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	136.80	142.80	134.70	136.60	105.69	355,471
2023-03-28	133.70	141.80	130.50	133.60	103.36	505,438
2023-03-27	133.60	137.70	131.22	135.00	104.45	400,463
2023-03-24	145.70	149.90	131.34	131.80	101.97	1,096,696
2023-03-23	144.00	146.90	141.10	142.70	110.40	304,242
2023-03-22	152.90	152.90	143.60	145.00	112.18	502,674
2023-03-21	146.80	148.40	141.00	147.10	113.81	211,968
2023-03-20	143.20	151.40	141.77	144.30	111.64	215,564
2023-03-17	145.30	152.47	143.30	144.90	112.11	342,437
2023-03-16	152.50	152.50	144.55	146.10	113.04	193,233
2023-03-15	146.90	153.90	142.50	144.80	112.03	1,258,138
2023-03-14	149.90	151.86	141.80	148.80	115.12	298,162
2023-03-13	148.40	154.20	145.10	145.80	112.80	554,067
2023-03-10	149.40	153.00	147.00	150.00	116.05	302,995
2023-03-09	152.50	154.50	150.20	153.30	118.61	203,737
2023-03-08	154.30	154.30	149.30	151.50	117.21	339,792
2023-03-07	150.10	152.78	150.00	151.50	117.21	504,383
2023-03-06	149.00	152.40	149.00	151.00	116.83	735,926
2023-03-03	150.60	150.60	144.30	150.00	116.05	253,226
2023-03-02	152.20	152.20	146.50	149.90	115.98	206,688
2023-03-01	149.30	151.70	148.68	149.90	115.98	350,319
2023-02-28	146.00	150.20	144.40	149.40	115.59	633,637
2023-02-27	149.10	149.80	140.40	145.90	112.88	354,400
2023-02-24	145.80	147.00	145.20	145.50	112.57	249,552
2023-02-23	147.20	149.70	144.60	145.80	112.80	266,036
2023-02-22	146.10	151.55	142.80	144.60	111.87	279,087
2023-02-21	150.20	152.90	145.00	145.70	112.73	536,870
2023-02-20	149.20	156.50	147.70	148.60	114.97	244,746
2023-02-17	148.60	150.20	148.10	149.40	115.59	272,893
2023-02-16	154.10	155.50	149.30	150.00	116.05	262,810
2023-02-15	148.30	152.03	148.30	149.70	115.82	194,448
2023-02-14	149.60	155.80	148.10	148.70	115.05	494,815
2023-02-13	149.60	155.40	147.80	149.60	115.74	217,461
2023-02-10	151.10	154.10	147.30	149.30	115.51	269,401
2023-02-09	157.90	157.90	149.70	150.20	116.21	314,852
2023-02-08	151.20	153.10	149.90	149.90	115.98	484,922
2023-02-07	154.80	159.20	150.84	151.40	117.14	418,457
2023-02-06	153.60	156.10	150.38	154.90	119.84	906,868
2023-02-03	151.00	155.00	148.10	152.30	117.83	1,685,293
2023-02-02	150.80	154.80	150.50	151.80	117.45	2,929,868
2023-02-01	155.60	155.80	146.40	148.80	115.12	622,073
2023-01-31	151.20	159.30	148.54	152.10	117.68	915,494
2023-01-30	157.80	158.90	150.30	158.10	122.32	480,929
2023-01-27	149.90	157.80	149.60	157.80	122.09	641,532
2023-01-26	149.90	152.90	146.57	149.00	115.28	747,122
2023-01-25	152.30	153.67	147.18	150.50	116.44	464,881
2023-01-24	155.20	157.50	150.30	151.40	117.14	320,197
2023-01-23	152.40	154.90	145.20	152.50	117.99	576,270
2023-01-20	151.00	157.80	147.30	148.70	115.05	192,151
2023-01-19	158.10	159.80	148.20	150.60	116.52	635,788
2023-01-18	152.10	155.70	149.30	151.70	117.37	286,907
2023-01-17	152.30	154.90	150.76	151.10	116.90	591,989
2023-01-16	159.10	159.30	147.20	152.90	118.30	506,711
2023-01-13	155.30	158.50	151.20	151.60	117.29	388,673
2023-01-12	151.00	155.50	149.40	153.80	118.99	528,840
2023-01-11	148.00	152.70	143.35	150.60	116.52	222,284
2023-01-10	158.00	158.00	145.70	147.50	114.12	418,316
2023-01-09	154.40	158.90	150.30	151.30	117.06	351,152
2023-01-06	155.30	159.60	151.00	153.40	118.68	227,140
2023-01-05	155.80	157.60	147.90	155.00	119.92	315,508

← NewerPage 16 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.