Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	233.00	233.00	226.50	228.50	216.94	676,285
2026-02-02	233.00	233.00	225.50	227.00	215.52	234,319
2026-01-30	229.00	231.50	225.50	228.00	216.47	243,182
2026-01-29	238.50	238.50	228.50	228.50	216.94	221,372
2026-01-28	236.00	237.50	232.50	234.50	222.64	293,956
2026-01-27	231.50	236.00	231.50	234.50	222.64	200,781
2026-01-26	234.50	235.50	229.00	234.00	222.17	292,703
2026-01-23	234.50	235.00	229.00	233.50	221.69	341,210
2026-01-22	230.00	234.50	224.50	233.50	221.69	980,404
2026-01-21	223.00	227.00	221.50	225.00	213.62	966,074
2026-01-20	229.50	229.50	221.50	223.00	211.72	558,938
2026-01-19	225.00	227.50	223.50	225.00	213.62	511,093
2026-01-16	220.00	227.50	220.00	227.00	215.52	505,087
2026-01-15	226.50	228.00	223.50	226.00	214.57	928,548
2026-01-14	221.50	227.00	220.50	227.00	215.52	381,481
2026-01-13	225.00	228.50	220.50	222.00	210.77	452,012
2026-01-12	227.00	233.50	225.00	227.00	215.52	229,357
2026-01-09	234.00	235.00	231.50	231.50	219.79	205,729
2026-01-08	235.00	235.00	230.50	235.00	223.12	201,247
2026-01-07	230.00	235.00	226.00	232.00	220.27	286,049
2026-01-06	225.00	232.50	225.00	230.50	218.84	346,607
2026-01-05	235.00	235.00	228.00	232.00	220.27	431,954
2026-01-02	231.50	237.50	229.47	234.50	222.64	321,543
2025-12-31	236.00	239.00	232.00	235.00	223.12	185,569
2025-12-30	240.00	240.00	234.50	237.00	225.01	159,644
2025-12-29	240.00	240.00	233.50	236.50	224.54	358,608
2025-12-24	234.50	236.56	233.50	235.50	223.59	102,241
2025-12-23	237.00	239.00	234.00	234.50	222.64	222,474
2025-12-22	240.00	240.00	233.50	235.50	223.59	373,571
2025-12-19	237.50	240.00	235.91	238.00	225.96	407,678
2025-12-18	237.00	238.50	235.00	237.50	225.49	619,704
2025-12-17	236.50	239.00	235.50	237.50	225.49	391,263
2025-12-16	238.00	239.50	235.00	236.00	224.07	472,190
2025-12-15	235.00	242.50	235.00	238.50	226.44	543,480
2025-12-12	243.00	243.00	236.74	238.00	225.96	454,042
2025-12-11	239.00	241.13	235.50	239.00	226.91	877,611
2025-12-10	234.00	242.50	231.50	237.50	225.49	500,281
2025-12-09	231.00	234.00	231.00	233.00	221.22	385,481
2025-12-08	243.00	243.00	232.50	232.50	220.74	508,255
2025-12-05	238.00	241.00	235.50	238.00	225.96	394,769
2025-12-04	235.50	238.00	233.38	237.00	225.01	1,145,665
2025-12-03	235.00	237.50	230.50	234.50	222.64	1,290,319
2025-12-02	230.00	236.00	230.00	231.50	219.79	672,554
2025-12-01	234.50	235.00	230.00	233.00	221.22	1,217,150
2025-11-28	234.50	236.00	228.50	235.00	223.12	437,459
2025-11-27	229.50	233.50	226.50	232.00	220.27	370,341
2025-11-26	224.50	228.00	219.50	228.00	216.47	795,854
2025-11-25	214.00	224.00	213.00	221.50	210.30	364,728
2025-11-24	219.00	219.00	212.00	214.00	203.18	425,355
2025-11-21	210.50	218.00	210.50	217.00	206.03	271,997
2025-11-20	210.50	216.67	210.50	215.00	204.13	317,114
2025-11-19	210.50	214.50	210.50	213.50	202.70	302,799
2025-11-18	207.50	215.00	207.50	212.50	201.75	345,540
2025-11-17	210.50	215.50	210.50	213.00	202.23	308,406
2025-11-14	224.50	224.50	212.86	214.50	203.65	408,828
2025-11-13	218.00	221.50	217.50	217.50	206.50	332,294
2025-11-12	221.00	221.50	218.50	219.00	207.93	245,915
2025-11-11	210.50	222.00	210.50	221.00	209.82	564,771
2025-11-10	212.00	216.50	211.80	215.00	204.13	309,435
2025-11-07	220.00	220.00	211.50	211.50	200.80	411,598

← NewerPage 4 of 22 · 1,266 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.