Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	223.00	223.50	219.00	219.00	204.56	520,240
2025-05-20	215.00	223.50	212.50	223.50	208.76	3,017,157
2025-05-19	217.50	218.00	212.00	214.00	199.89	547,702
2025-05-16	215.50	218.50	212.50	216.00	201.76	743,235
2025-05-15	213.50	218.00	210.00	214.50	200.36	682,937
2025-05-14	212.00	217.50	211.00	215.00	200.82	559,997
2025-05-13	204.00	217.00	201.50	214.00	199.89	2,316,369
2025-05-12	195.00	200.34	195.00	197.20	184.20	1,953,345
2025-05-09	202.00	202.00	197.00	198.00	184.95	572,601
2025-05-08	194.20	200.50	194.20	197.00	184.01	521,839
2025-05-07	196.80	199.60	193.03	199.20	186.07	1,637,006
2025-05-06	189.60	195.60	189.60	193.60	180.84	1,334,966
2025-05-02	189.00	194.20	187.00	193.60	180.84	540,855
2025-05-01	185.00	191.80	185.00	190.40	177.85	441,512
2025-04-30	185.00	192.60	185.00	190.00	177.47	454,963
2025-04-29	184.80	191.80	184.80	189.80	177.29	586,888
2025-04-28	190.00	190.00	185.60	188.80	176.35	368,271
2025-04-25	182.00	189.80	182.00	186.00	173.74	736,358
2025-04-24	189.40	189.40	183.81	185.40	173.18	1,315,681
2025-04-23	192.00	194.80	189.00	192.20	172.71	813,310
2025-04-22	188.40	192.00	184.00	191.20	171.81	760,564
2025-04-17	183.20	188.20	181.20	187.60	168.58	511,575
2025-04-16	183.00	184.20	172.60	183.60	164.98	739,155
2025-04-15	182.00	182.40	179.60	180.40	162.11	643,030
2025-04-14	173.00	187.11	173.00	180.00	161.75	691,413
2025-04-11	179.40	179.80	174.80	178.40	160.31	376,639
2025-04-10	181.80	181.80	175.00	175.20	157.43	420,885
2025-04-09	170.00	176.00	170.00	173.80	156.18	823,555
2025-04-08	174.80	179.00	172.60	178.00	159.95	794,682
2025-04-07	171.20	177.80	168.60	172.60	155.10	1,162,176
2025-04-04	178.40	184.60	174.60	177.60	159.59	3,360,328
2025-04-03	181.20	184.22	180.00	183.60	164.98	664,379
2025-04-02	182.80	184.40	179.20	184.40	165.70	773,462
2025-04-01	175.00	182.60	175.00	181.80	163.36	1,261,706
2025-03-31	182.80	182.80	176.00	177.80	159.77	1,547,576
2025-03-28	180.20	182.60	175.82	179.00	160.85	1,031,876
2025-03-27	179.40	180.40	175.80	179.00	160.85	705,552
2025-03-26	180.00	180.00	175.00	177.40	159.41	566,229
2025-03-25	177.40	177.40	170.40	176.20	158.33	984,484
2025-03-24	177.80	178.20	171.40	172.60	155.10	485,126
2025-03-21	184.40	184.40	171.34	173.60	156.00	1,850,070
2025-03-20	177.00	186.00	175.00	182.00	163.54	1,855,648
2025-03-19	165.60	171.80	165.60	171.60	154.20	616,527
2025-03-18	171.80	171.80	167.00	167.40	150.42	1,387,161
2025-03-17	166.40	169.60	166.40	167.20	150.24	453,543
2025-03-14	170.00	170.40	167.40	167.80	150.78	1,629,030
2025-03-13	172.80	172.80	167.09	168.20	151.14	594,560
2025-03-12	168.60	171.80	167.60	168.00	150.96	656,899
2025-03-11	169.60	172.30	168.00	168.40	151.32	609,284
2025-03-10	171.00	171.00	166.00	169.60	152.40	1,017,366
2025-03-07	168.80	168.80	162.89	167.00	150.06	1,478,115
2025-03-06	166.00	167.60	163.60	165.20	148.45	614,279
2025-03-05	162.80	166.80	162.60	164.80	148.09	943,164
2025-03-04	159.40	163.00	159.13	161.20	144.85	1,008,164
2025-03-03	165.80	165.80	160.60	162.80	146.29	928,121
2025-02-28	167.80	167.80	158.80	158.80	142.70	11,777,270
2025-02-27	163.00	166.40	162.80	164.00	147.37	742,693
2025-02-26	164.80	169.40	163.60	165.80	148.99	1,307,873
2025-02-25	167.80	167.80	162.00	163.60	147.01	2,895,062
2025-02-24	172.40	172.40	162.80	164.00	147.37	1,322,370

← NewerPage 7 of 22 · 1,263 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.