Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	117.00	124.60	117.00	123.20	95.318	772,355
2022-10-07	129.20	129.30	121.40	121.40	93.925	2,116,101
2022-10-06	126.90	127.70	125.40	127.70	98.799	252,798
2022-10-05	127.10	132.00	122.40	125.60	97.175	446,956
2022-10-04	129.70	131.80	127.42	130.00	100.58	681,292
2022-10-03	120.70	126.40	118.80	126.40	97.793	908,650
2022-09-30	114.50	121.50	114.50	120.70	93.384	771,215
2022-09-29	121.00	122.20	114.50	115.10	89.051	622,842
2022-09-28	134.60	134.60	117.40	122.10	91.681	706,132
2022-09-27	131.00	131.00	123.30	123.80	92.958	482,943
2022-09-26	131.60	133.60	123.10	126.40	94.910	690,126
2022-09-23	129.10	134.40	129.10	131.70	98.890	610,485
2022-09-22	129.00	133.80	127.10	132.80	99.716	856,414
2022-09-21	129.90	132.30	127.10	129.70	97.388	861,976
2022-09-20	128.00	130.60	125.55	128.50	96.487	1,104,838
2022-09-16	122.70	129.90	121.64	128.90	96.787	1,400,674
2022-09-15	122.00	130.60	119.38	126.60	95.060	1,442,172
2022-09-14	120.90	126.20	115.60	115.60	86.801	469,467
2022-09-13	123.40	124.50	119.20	120.80	90.705	941,169
2022-09-12	120.30	126.70	120.30	123.40	92.658	478,887
2022-09-09	122.80	124.70	118.87	122.90	92.282	439,695
2022-09-08	125.00	125.00	118.50	120.60	90.555	501,261
2022-09-07	118.00	122.20	117.00	120.50	90.480	528,667
2022-09-06	119.90	122.60	112.00	118.60	89.053	686,885
2022-09-05	111.10	116.60	111.10	116.30	87.326	339,330
2022-09-02	116.90	122.50	113.81	116.90	87.777	397,789
2022-09-01	116.10	121.10	114.10	116.70	87.627	1,064,460
2022-08-31	122.70	127.40	117.30	119.40	89.654	884,425
2022-08-30	116.20	123.10	116.20	120.30	90.330	745,640
2022-08-26	121.50	125.70	118.40	118.70	89.128	419,966
2022-08-25	126.00	127.60	121.50	121.50	91.231	915,703
2022-08-24	130.00	137.27	123.50	125.30	94.084	509,860
2022-08-23	128.40	136.60	128.40	129.50	97.238	947,074
2022-08-22	126.80	134.84	126.80	130.80	98.214	1,009,176
2022-08-19	132.00	134.90	131.44	133.20	100.02	2,209,393
2022-08-18	140.00	140.00	131.60	133.30	100.09	541,637
2022-08-17	140.00	140.60	134.00	134.40	100.92	1,337,501
2022-08-16	137.00	139.90	135.60	136.80	102.72	349,465
2022-08-15	136.20	137.90	134.50	135.70	101.89	780,362
2022-08-12	132.10	135.38	131.60	134.60	101.07	501,153
2022-08-11	129.90	134.10	129.90	131.80	98.965	591,619
2022-08-10	130.40	134.10	125.10	133.30	100.09	715,809
2022-08-09	132.30	134.45	128.64	130.40	97.914	697,475
2022-08-08	132.60	134.60	129.60	133.00	99.866	772,777
2022-08-05	131.00	135.70	130.10	131.70	98.890	1,185,845
2022-08-04	135.70	138.10	132.10	133.50	100.24	834,653
2022-08-03	132.70	136.30	131.02	136.30	102.34	689,258
2022-08-02	136.60	136.60	131.00	132.70	99.641	1,357,199
2022-08-01	136.40	136.70	133.44	136.00	102.12	1,322,032
2022-07-29	140.00	140.00	134.90	136.30	102.34	1,761,794
2022-07-28	138.00	138.98	133.70	136.40	102.42	1,872,343
2022-07-27	140.00	141.19	134.20	138.00	103.62	2,743,051
2022-07-26	154.80	155.90	128.80	138.60	104.07	8,573,993
2022-07-25	167.00	171.10	167.00	169.00	126.90	468,860
2022-07-22	170.70	185.80	168.20	169.70	127.42	565,212
2022-07-21	173.00	173.50	168.20	170.00	127.65	2,473,113
2022-07-20	169.10	179.70	169.10	171.40	128.70	656,294
2022-07-19	160.60	174.10	160.60	173.60	130.35	1,501,728
2022-07-18	167.00	167.90	163.78	167.80	126.00	382,920
2022-07-15	161.50	164.70	159.80	164.70	123.67	1,682,353

← NewerPage 18 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.