Wickes Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 213.00 | 217.50 | 213.00 | 215.00 | 204.13 | 257,807 |
| 2025-11-05 | 212.50 | 217.50 | 212.50 | 216.50 | 205.55 | 267,375 |
| 2025-11-04 | 215.00 | 219.00 | 214.00 | 215.50 | 204.60 | 392,980 |
| 2025-11-03 | 228.00 | 228.00 | 218.00 | 218.00 | 206.98 | 228,238 |
| 2025-10-31 | 220.00 | 225.00 | 220.00 | 221.50 | 210.30 | 295,739 |
| 2025-10-30 | 229.50 | 229.50 | 222.90 | 223.50 | 212.20 | 276,225 |
| 2025-10-29 | 220.50 | 227.50 | 220.50 | 226.00 | 214.57 | 301,544 |
| 2025-10-28 | 223.00 | 226.50 | 223.00 | 226.00 | 214.57 | 311,955 |
| 2025-10-27 | 224.00 | 229.00 | 224.00 | 225.00 | 213.62 | 319,149 |
| 2025-10-24 | 230.00 | 230.00 | 224.00 | 225.50 | 214.10 | 462,941 |
| 2025-10-23 | 225.00 | 228.50 | 223.50 | 227.00 | 215.52 | 439,237 |
| 2025-10-22 | 215.00 | 226.00 | 215.00 | 224.50 | 213.15 | 644,621 |
| 2025-10-21 | 217.00 | 221.50 | 214.50 | 215.00 | 204.13 | 361,033 |
| 2025-10-20 | 218.50 | 220.50 | 217.50 | 219.50 | 208.40 | 209,504 |
| 2025-10-17 | 217.50 | 220.00 | 215.00 | 217.50 | 206.50 | 551,477 |
| 2025-10-16 | 221.50 | 222.50 | 219.50 | 220.00 | 208.87 | 221,573 |
| 2025-10-15 | 224.50 | 224.50 | 220.00 | 221.50 | 210.30 | 378,936 |
| 2025-10-14 | 220.00 | 222.50 | 217.50 | 220.50 | 209.35 | 495,139 |
| 2025-10-13 | 216.50 | 221.50 | 216.50 | 219.00 | 207.93 | 582,448 |
| 2025-10-10 | 221.50 | 223.50 | 216.50 | 216.50 | 205.55 | 422,405 |
| 2025-10-09 | 220.50 | 224.00 | 219.00 | 221.00 | 209.82 | 966,691 |
| 2025-10-08 | 226.00 | 226.00 | 218.50 | 221.00 | 209.82 | 678,665 |
| 2025-10-07 | 222.50 | 224.50 | 221.00 | 221.50 | 210.30 | 437,250 |
| 2025-10-06 | 223.00 | 226.00 | 221.00 | 222.50 | 211.25 | 671,008 |
| 2025-10-03 | 220.50 | 226.50 | 220.20 | 224.00 | 212.67 | 536,511 |
| 2025-10-02 | 220.00 | 223.00 | 217.50 | 220.50 | 209.35 | 667,651 |
| 2025-10-01 | 222.50 | 225.00 | 221.00 | 222.50 | 207.83 | 501,462 |
| 2025-09-30 | 207.50 | 224.00 | 207.50 | 224.00 | 209.23 | 846,814 |
| 2025-09-29 | 215.50 | 219.50 | 209.38 | 219.50 | 205.03 | 496,937 |
| 2025-09-26 | 217.00 | 218.00 | 215.00 | 218.00 | 203.63 | 263,975 |
| 2025-09-25 | 217.00 | 218.50 | 216.00 | 217.00 | 202.69 | 334,173 |
| 2025-09-24 | 215.50 | 217.50 | 214.50 | 217.00 | 202.69 | 484,099 |
| 2025-09-23 | 205.00 | 217.00 | 205.00 | 215.50 | 201.29 | 847,610 |
| 2025-09-22 | 203.00 | 214.00 | 203.00 | 209.50 | 195.69 | 512,387 |
| 2025-09-19 | 209.00 | 213.19 | 209.00 | 213.00 | 198.96 | 2,500,392 |
| 2025-09-18 | 195.20 | 204.18 | 195.20 | 203.00 | 189.62 | 450,441 |
| 2025-09-17 | 193.20 | 203.00 | 193.20 | 202.00 | 188.68 | 527,831 |
| 2025-09-16 | 200.00 | 202.00 | 198.00 | 198.80 | 185.69 | 398,867 |
| 2025-09-15 | 199.40 | 199.40 | 194.00 | 196.80 | 183.82 | 2,222,704 |
| 2025-09-12 | 192.20 | 199.80 | 192.20 | 196.20 | 183.26 | 525,792 |
| 2025-09-11 | 193.80 | 196.60 | 189.40 | 195.20 | 182.33 | 545,804 |
| 2025-09-10 | 200.00 | 202.50 | 193.40 | 194.00 | 181.21 | 1,089,343 |
| 2025-09-09 | 197.60 | 200.69 | 195.20 | 195.20 | 182.33 | 581,510 |
| 2025-09-08 | 199.00 | 200.00 | 197.20 | 198.40 | 185.32 | 262,802 |
| 2025-09-05 | 197.00 | 199.60 | 196.40 | 199.00 | 185.88 | 767,728 |
| 2025-09-04 | 194.40 | 196.80 | 192.00 | 196.60 | 183.64 | 312,714 |
| 2025-09-03 | 193.20 | 194.40 | 192.78 | 194.00 | 181.21 | 445,929 |
| 2025-09-02 | 195.40 | 196.63 | 192.00 | 193.80 | 181.02 | 730,353 |
| 2025-09-01 | 196.40 | 201.00 | 194.60 | 196.00 | 183.08 | 487,692 |
| 2025-08-29 | 202.50 | 203.62 | 199.60 | 199.60 | 186.44 | 489,593 |
| 2025-08-28 | 196.60 | 202.50 | 196.60 | 201.50 | 188.21 | 435,862 |
| 2025-08-27 | 201.50 | 202.50 | 198.80 | 201.50 | 188.21 | 403,907 |
| 2025-08-26 | 210.00 | 218.00 | 198.60 | 201.50 | 188.21 | 1,902,362 |
| 2025-08-22 | 216.50 | 220.50 | 216.50 | 220.50 | 205.96 | 299,453 |
| 2025-08-21 | 217.00 | 219.50 | 216.50 | 219.00 | 204.56 | 554,761 |
| 2025-08-20 | 215.50 | 217.00 | 214.00 | 217.00 | 202.69 | 223,088 |
| 2025-08-19 | 216.50 | 218.00 | 214.50 | 216.00 | 201.76 | 290,489 |
| 2025-08-18 | 211.00 | 217.15 | 211.00 | 216.50 | 202.23 | 319,942 |
| 2025-08-15 | 219.00 | 219.00 | 214.50 | 215.00 | 200.82 | 516,435 |
| 2025-08-14 | 210.00 | 219.50 | 210.00 | 216.00 | 201.76 | 340,079 |
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.