Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	151.00	155.00	144.90	153.00	118.37	325,973
2023-01-03	148.00	152.50	146.00	150.80	116.67	549,042
2022-12-30	145.20	150.08	144.30	146.30	113.19	68,750
2022-12-29	143.00	147.40	142.74	146.80	113.58	152,449
2022-12-28	139.80	144.30	139.80	144.00	111.41	166,698
2022-12-23	140.30	144.20	139.50	143.30	110.87	169,347
2022-12-22	142.20	145.10	139.61	141.80	109.71	616,759
2022-12-21	140.30	145.60	139.54	144.00	111.41	439,816
2022-12-20	142.30	142.30	137.00	141.30	109.32	286,540
2022-12-19	137.30	144.10	136.70	138.10	106.85	168,435
2022-12-16	138.70	143.10	135.80	138.80	107.39	360,892
2022-12-15	144.00	144.90	138.60	139.50	107.93	255,044
2022-12-14	142.40	145.30	138.60	139.90	108.24	260,252
2022-12-13	137.80	143.20	133.00	142.10	109.94	413,701
2022-12-12	141.00	145.80	134.00	135.70	104.99	259,116
2022-12-09	136.90	139.90	133.10	138.30	107.00	199,181
2022-12-08	138.80	144.20	133.67	136.50	105.61	303,381
2022-12-07	136.90	139.90	133.99	137.20	106.15	215,636
2022-12-06	142.00	143.40	137.10	137.10	106.07	241,936
2022-12-05	142.90	144.10	140.30	142.80	110.48	412,898
2022-12-02	141.00	142.40	139.99	140.30	108.55	141,789
2022-12-01	137.30	142.20	136.28	141.70	109.63	448,635
2022-11-30	141.00	142.80	137.85	138.70	107.31	535,924
2022-11-29	142.50	142.70	141.10	141.10	109.17	188,703
2022-11-28	147.00	153.20	141.40	142.40	110.17	343,581
2022-11-25	144.50	149.40	141.00	147.00	113.73	398,264
2022-11-24	152.70	153.20	144.30	146.10	113.04	373,786
2022-11-23	138.10	148.75	138.10	146.10	113.04	195,883
2022-11-22	142.00	145.70	140.44	144.40	111.72	160,189
2022-11-21	144.50	144.50	138.97	142.00	109.86	227,986
2022-11-18	144.40	144.40	137.00	141.60	109.55	2,267,774
2022-11-17	139.40	141.40	136.60	137.70	106.54	554,187
2022-11-16	145.00	145.00	138.70	140.60	108.78	705,830
2022-11-15	144.90	149.94	142.77	143.50	111.02	507,139
2022-11-14	137.60	146.60	137.60	145.90	112.88	508,805
2022-11-11	137.40	144.90	135.47	144.90	112.11	617,847
2022-11-10	134.90	138.67	131.90	137.50	106.38	814,786
2022-11-09	133.10	139.14	133.10	134.70	104.22	502,906
2022-11-08	142.10	142.60	137.00	139.00	107.54	966,940
2022-11-07	131.20	141.40	131.00	140.00	108.32	859,262
2022-11-04	135.00	140.14	134.20	138.00	106.77	483,342
2022-11-03	131.80	134.40	129.10	132.50	102.51	287,088
2022-11-02	133.50	134.40	130.60	132.70	102.67	1,546,532
2022-11-01	127.20	132.50	126.97	131.00	101.35	533,831
2022-10-31	127.90	131.50	125.70	126.80	98.103	329,435
2022-10-28	131.00	131.50	128.30	128.60	99.496	289,455
2022-10-27	129.00	134.50	127.50	129.90	100.50	489,065
2022-10-26	121.00	128.83	120.83	127.10	98.335	789,632
2022-10-25	122.90	123.30	116.87	121.80	94.235	820,085
2022-10-24	122.00	123.80	119.90	119.90	92.765	700,110
2022-10-21	124.00	127.70	112.84	121.80	94.235	1,588,256
2022-10-20	124.00	126.10	122.78	124.50	96.324	357,055
2022-10-19	129.90	130.15	123.10	124.80	96.556	432,885
2022-10-18	125.80	129.00	121.00	129.00	99.805	726,007
2022-10-17	122.20	125.20	122.03	124.80	96.556	780,315
2022-10-14	124.50	128.30	122.20	122.20	94.544	729,887
2022-10-13	125.60	126.20	120.70	123.90	95.859	850,575
2022-10-12	119.30	128.10	119.30	122.60	94.854	542,516
2022-10-11	123.20	127.10	121.59	127.10	98.335	1,029,223
2022-10-10	117.00	124.60	117.00	123.20	95.318	772,355

← NewerPage 17 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.