Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	219.50	220.00	217.50	218.00	203.63	302,717
2025-08-12	218.00	221.00	217.00	219.00	204.56	316,070
2025-08-11	216.00	220.00	216.00	219.00	204.56	600,341
2025-08-08	216.00	220.00	216.00	219.50	205.03	306,035
2025-08-07	219.50	221.00	218.50	219.50	205.03	399,805
2025-08-06	218.00	221.00	216.50	220.00	205.50	655,683
2025-08-05	218.00	221.00	216.50	219.00	204.56	426,193
2025-08-04	215.00	217.50	215.00	217.50	203.16	396,136
2025-08-01	222.00	225.00	215.00	217.00	202.69	577,039
2025-07-31	220.00	222.93	220.00	221.50	206.90	259,646
2025-07-30	220.00	223.00	218.50	220.50	205.96	439,547
2025-07-29	224.50	225.50	222.31	223.00	208.30	621,720
2025-07-28	224.00	227.00	223.50	224.50	209.70	487,772
2025-07-25	235.50	235.50	222.94	224.50	209.70	631,514
2025-07-24	223.00	236.00	220.00	227.00	212.03	3,024,055
2025-07-23	220.00	224.00	220.00	220.50	205.96	943,998
2025-07-22	225.00	225.00	221.00	221.50	206.90	687,922
2025-07-21	220.50	230.00	220.50	224.50	209.70	414,770
2025-07-18	229.50	229.50	223.00	228.50	213.43	362,269
2025-07-17	225.00	225.00	221.00	223.50	208.76	1,248,183
2025-07-16	221.00	222.50	220.50	221.00	206.43	719,456
2025-07-15	223.50	225.00	221.50	222.00	207.36	506,421
2025-07-14	224.50	227.00	222.71	224.00	209.23	1,445,289
2025-07-11	225.50	229.00	225.00	225.50	210.63	1,035,938
2025-07-10	233.00	233.00	229.00	229.00	213.90	413,556
2025-07-09	226.50	232.50	226.50	231.00	215.77	506,328
2025-07-08	232.50	232.50	226.55	229.00	213.90	609,811
2025-07-07	229.00	231.00	228.00	229.50	214.37	360,711
2025-07-04	231.00	231.00	228.00	230.00	214.84	413,525
2025-07-03	224.00	231.00	224.00	229.00	213.90	506,998
2025-07-02	230.00	230.00	224.00	226.00	211.10	715,801
2025-07-01	225.00	229.00	223.50	229.00	213.90	1,624,480
2025-06-30	226.50	233.00	224.50	224.50	209.70	1,042,340
2025-06-27	230.50	233.00	227.58	232.00	216.70	446,788
2025-06-26	229.50	231.00	226.50	230.50	215.30	853,704
2025-06-25	222.50	228.67	222.50	226.50	211.57	677,816
2025-06-24	224.50	227.50	216.50	226.50	211.57	4,655,337
2025-06-23	222.50	222.50	219.50	222.50	207.83	439,543
2025-06-20	218.50	222.68	218.50	222.00	207.36	5,774,860
2025-06-19	220.00	222.50	219.50	219.50	205.03	1,859,941
2025-06-18	221.00	224.50	220.72	221.00	206.43	625,048
2025-06-17	222.00	224.00	221.50	223.00	208.30	838,504
2025-06-16	220.00	225.00	220.00	221.50	206.90	713,879
2025-06-13	224.00	227.50	221.00	221.00	206.43	1,146,758
2025-06-12	225.00	230.00	225.00	228.50	213.43	713,918
2025-06-11	221.00	229.00	221.00	226.50	211.57	557,029
2025-06-10	219.50	227.00	219.50	226.50	211.57	1,078,020
2025-06-09	223.50	226.50	222.50	223.50	208.76	426,483
2025-06-06	218.00	227.50	218.00	223.00	208.30	1,063,646
2025-06-05	219.00	225.00	219.00	223.00	208.30	756,193
2025-06-04	225.50	227.50	223.50	224.50	209.70	629,854
2025-06-03	221.00	226.50	221.00	226.50	211.57	679,397
2025-06-02	218.50	222.00	218.00	221.00	206.43	1,553,819
2025-05-30	219.00	221.00	218.35	220.50	205.96	636,236
2025-05-29	220.50	222.50	218.50	218.50	204.09	405,175
2025-05-28	218.00	223.00	218.00	219.50	205.03	375,580
2025-05-27	219.50	225.00	219.50	221.50	206.90	637,405
2025-05-23	215.00	223.35	215.00	219.50	205.03	569,586
2025-05-22	219.00	220.50	217.00	220.50	205.96	294,636
2025-05-21	223.00	223.50	219.00	219.00	204.56	520,240

← NewerPage 6 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.