Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	167.00	167.00	159.00	160.20	120.29	439,023
2022-07-13	170.80	170.80	160.70	164.00	123.14	1,603,164
2022-07-12	161.00	164.80	158.10	163.00	122.39	395,349
2022-07-11	160.00	161.30	158.10	160.90	120.82	430,316
2022-07-08	162.00	162.97	158.30	160.00	120.14	782,488
2022-07-07	164.00	164.68	160.70	162.20	121.79	400,499
2022-07-06	159.60	163.40	159.60	161.10	120.97	591,643
2022-07-05	170.00	170.00	160.10	161.00	120.89	435,840
2022-07-04	175.00	175.00	163.80	164.40	123.44	619,714
2022-07-01	163.00	167.80	161.50	167.20	125.55	1,242,512
2022-06-30	172.00	172.00	161.45	165.00	123.89	700,696
2022-06-29	173.00	173.00	167.40	168.60	126.60	1,280,155
2022-06-28	171.00	177.33	171.00	173.40	130.20	353,840
2022-06-27	171.40	177.15	169.36	176.00	132.15	398,408
2022-06-24	169.10	174.00	164.70	173.60	130.35	739,340
2022-06-23	168.60	171.70	166.60	168.50	126.52	341,004
2022-06-22	174.00	174.00	169.60	171.00	128.40	457,403
2022-06-21	175.00	176.15	171.60	174.00	130.65	312,407
2022-06-20	181.20	184.70	170.00	173.00	129.90	1,527,274
2022-06-17	189.00	189.00	180.00	180.10	135.23	782,880
2022-06-16	185.00	188.90	180.00	184.00	138.16	533,598
2022-06-15	186.80	191.60	186.00	189.80	142.52	454,523
2022-06-14	194.10	194.10	187.10	188.00	141.16	486,844
2022-06-13	194.40	196.08	189.30	191.40	143.72	676,699
2022-06-10	191.00	199.80	191.00	197.30	148.15	531,570
2022-06-09	203.40	203.79	198.40	199.50	149.80	468,229
2022-06-08	199.00	202.80	195.70	202.80	152.28	930,162
2022-06-07	201.20	201.80	195.70	197.50	148.30	546,669
2022-06-06	197.00	205.80	194.33	200.20	150.32	448,635
2022-06-01	201.00	204.80	196.80	197.70	148.45	297,606
2022-05-31	198.60	209.49	197.80	201.60	151.38	859,783
2022-05-30	204.80	210.00	202.60	203.80	153.03	613,140
2022-05-27	197.40	204.80	197.40	204.80	153.78	738,340
2022-05-26	192.00	200.88	186.90	198.10	148.75	586,194
2022-05-25	188.70	194.30	188.40	193.30	145.14	413,689
2022-05-24	184.70	192.20	184.70	189.90	142.59	382,419
2022-05-23	182.00	188.40	179.90	188.40	141.46	1,797,186
2022-05-20	182.00	184.20	178.00	180.00	135.16	446,847
2022-05-19	183.90	183.90	178.30	180.00	135.16	560,081
2022-05-18	187.00	188.40	181.10	181.30	136.13	424,884
2022-05-17	189.00	190.80	186.00	186.80	140.26	263,007
2022-05-16	190.60	191.00	186.50	189.20	142.06	294,254
2022-05-13	180.00	190.20	180.00	189.30	142.14	343,146
2022-05-12	188.20	188.20	181.40	187.70	140.94	438,177
2022-05-11	180.00	189.00	180.00	187.10	140.49	428,089
2022-05-10	183.40	187.60	182.30	187.60	140.86	574,077
2022-05-09	180.00	184.10	177.20	182.40	136.96	609,654
2022-05-06	192.30	192.30	180.30	182.50	137.03	704,890
2022-05-05	190.00	194.70	181.60	181.60	136.36	547,133
2022-05-04	195.00	199.72	190.00	190.10	142.74	465,500
2022-05-03	201.00	201.00	190.00	194.80	146.27	942,268
2022-04-29	195.00	197.69	192.10	192.50	144.54	615,705
2022-04-28	209.00	209.00	195.70	196.00	147.17	809,997
2022-04-27	209.20	209.20	197.92	200.40	150.47	425,244
2022-04-26	205.60	209.80	202.62	202.80	152.28	692,393
2022-04-25	203.40	204.00	196.70	204.00	153.18	673,304
2022-04-22	193.00	204.00	193.00	201.40	151.23	465,899
2022-04-21	204.80	204.80	200.60	202.80	152.28	719,987
2022-04-20	211.80	213.60	209.00	211.00	151.83	984,331
2022-04-19	203.80	212.40	203.00	211.60	152.26	2,323,809

← NewerPage 19 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.