Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	191.00	194.94	190.80	191.60	188.18	212,626
2026-07-24	186.20	192.00	185.80	191.00	187.59	177,027
2026-07-23	189.60	192.80	186.00	187.60	184.25	215,373
2026-07-22	192.00	195.00	186.00	192.20	188.77	248,438
2026-07-21	195.00	195.00	185.20	192.60	189.17	410,267
2026-07-20	196.00	196.00	189.60	190.80	187.40	230,164
2026-07-17	188.40	196.00	188.40	192.40	188.97	360,725
2026-07-16	190.00	195.20	185.23	193.40	189.95	377,665
2026-07-15	190.00	190.00	183.71	188.60	185.24	337,983
2026-07-14	186.60	187.80	183.00	185.20	181.90	226,181
2026-07-13	190.00	190.00	184.60	187.00	183.67	205,058
2026-07-10	190.00	190.00	183.56	187.20	183.86	301,487
2026-07-09	183.60	187.40	180.60	185.40	182.09	193,074
2026-07-08	190.00	190.00	180.80	182.60	179.34	663,095
2026-07-07	190.20	192.40	189.00	190.60	187.20	279,757
2026-07-06	196.00	196.00	187.40	189.60	186.22	578,456
2026-07-03	191.60	194.60	190.00	193.20	189.76	440,881
2026-07-02	190.20	192.40	186.00	190.60	187.20	772,738
2026-07-01	189.00	193.20	185.40	190.40	187.00	461,152
2026-06-30	190.00	190.00	185.20	187.80	184.45	320,573
2026-06-29	189.60	189.60	184.20	187.00	183.67	2,687,538
2026-06-26	187.60	189.75	185.60	189.60	186.22	332,646
2026-06-25	184.40	188.40	181.60	187.00	183.67	742,247
2026-06-24	175.40	184.20	175.40	182.60	179.34	4,211,145
2026-06-23	182.00	182.00	175.20	177.20	174.04	550,800
2026-06-22	176.60	178.60	175.18	178.60	175.42	323,994
2026-06-19	179.40	180.40	176.80	177.40	174.24	425,315
2026-06-18	175.00	182.00	175.00	180.40	177.18	415,194
2026-06-17	184.00	184.00	177.00	180.00	176.79	406,592
2026-06-16	179.20	181.00	175.00	178.40	175.22	1,270,720
2026-06-15	181.40	183.60	179.40	179.80	176.59	384,636
2026-06-12	180.60	181.40	175.40	179.00	175.81	1,025,988
2026-06-11	173.60	177.00	172.60	175.80	172.67	253,516
2026-06-10	172.00	175.00	171.40	174.40	171.29	325,028
2026-06-09	170.20	174.00	170.20	172.80	169.72	395,458
2026-06-08	174.00	174.40	170.80	171.80	168.74	354,618
2026-06-05	170.00	176.80	170.00	172.40	169.33	438,594
2026-06-04	173.60	178.20	171.60	173.20	170.11	445,318
2026-06-03	171.80	175.20	170.60	171.80	168.74	449,633
2026-06-02	181.40	181.40	170.80	171.80	168.74	411,580
2026-06-01	181.40	181.40	170.60	171.60	168.54	612,897
2026-05-29	174.60	180.60	169.40	177.40	174.24	952,877
2026-05-28	175.00	183.40	175.00	181.40	178.17	548,093
2026-05-27	181.00	184.00	178.20	181.00	177.77	711,628
2026-05-26	181.00	183.00	177.43	178.00	174.83	697,071
2026-05-22	174.00	180.10	174.00	177.80	174.63	850,415
2026-05-21	174.20	177.20	173.80	175.60	172.47	1,531,088
2026-05-20	172.60	177.80	170.68	174.40	171.29	2,881,435
2026-05-19	174.00	177.20	172.60	173.80	170.70	817,798
2026-05-18	175.00	175.20	169.60	173.60	170.50	800,764
2026-05-15	171.40	173.60	169.20	170.80	167.75	1,145,456
2026-05-14	175.00	177.69	172.20	173.80	170.70	873,731
2026-05-13	176.80	180.80	172.40	174.60	171.49	1,667,290
2026-05-12	199.40	200.00	177.60	178.60	175.42	5,014,821
2026-05-11	197.00	208.00	197.00	203.00	199.38	4,551,205
2026-05-08	207.00	210.75	204.50	206.00	202.33	1,313,638
2026-05-07	205.50	209.50	204.79	207.50	203.80	2,924,872
2026-05-06	190.00	208.50	190.00	204.00	200.36	421,784
2026-05-05	190.00	197.60	190.00	196.60	193.09	989,646
2026-05-01	206.00	206.00	196.80	197.00	193.49	409,160

← NewerPage 2 of 5 · 254 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.