Wickes Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 167.00 | 173.78 | 167.00 | 168.20 | 151.14 | 957,154 |
| 2025-02-20 | 173.80 | 173.80 | 167.20 | 169.80 | 152.58 | 418,957 |
| 2025-02-19 | 172.00 | 175.00 | 168.40 | 168.40 | 151.32 | 710,059 |
| 2025-02-18 | 175.00 | 178.20 | 173.00 | 174.40 | 156.71 | 709,860 |
| 2025-02-17 | 181.00 | 181.00 | 175.00 | 178.00 | 159.95 | 396,973 |
| 2025-02-14 | 179.20 | 181.60 | 177.60 | 178.40 | 160.31 | 821,763 |
| 2025-02-13 | 176.80 | 180.40 | 175.68 | 180.40 | 162.11 | 336,758 |
| 2025-02-12 | 180.00 | 182.08 | 176.60 | 178.80 | 160.67 | 811,819 |
| 2025-02-11 | 176.60 | 182.00 | 176.60 | 181.60 | 163.18 | 336,012 |
| 2025-02-10 | 186.00 | 186.00 | 180.80 | 181.60 | 163.18 | 490,723 |
| 2025-02-07 | 183.00 | 185.00 | 180.60 | 182.00 | 163.54 | 874,463 |
| 2025-02-06 | 176.00 | 183.20 | 176.00 | 181.80 | 163.36 | 417,418 |
| 2025-02-05 | 176.60 | 183.00 | 176.60 | 179.20 | 161.03 | 594,527 |
| 2025-02-04 | 185.40 | 185.40 | 179.80 | 179.80 | 161.57 | 605,799 |
| 2025-02-03 | 184.00 | 184.00 | 180.60 | 182.40 | 163.90 | 455,955 |
| 2025-01-31 | 183.40 | 185.80 | 171.12 | 184.20 | 165.52 | 1,164,656 |
| 2025-01-30 | 170.00 | 182.00 | 170.00 | 181.80 | 163.36 | 1,495,295 |
| 2025-01-29 | 176.00 | 177.80 | 172.60 | 173.80 | 156.18 | 1,436,359 |
| 2025-01-28 | 157.00 | 178.60 | 155.40 | 178.20 | 160.13 | 4,068,214 |
| 2025-01-27 | 152.00 | 155.80 | 152.00 | 153.20 | 137.66 | 369,227 |
| 2025-01-24 | 159.00 | 159.00 | 153.00 | 153.80 | 138.20 | 1,059,762 |
| 2025-01-23 | 152.80 | 156.20 | 152.80 | 155.40 | 139.64 | 305,847 |
| 2025-01-22 | 158.00 | 158.80 | 152.95 | 156.80 | 140.90 | 331,780 |
| 2025-01-21 | 158.00 | 158.00 | 155.17 | 157.00 | 141.08 | 513,130 |
| 2025-01-20 | 148.00 | 156.80 | 148.00 | 156.00 | 140.18 | 510,483 |
| 2025-01-17 | 150.00 | 151.80 | 146.03 | 150.80 | 135.51 | 2,042,281 |
| 2025-01-16 | 149.60 | 150.00 | 146.92 | 148.20 | 133.17 | 310,868 |
| 2025-01-15 | 142.60 | 150.00 | 142.60 | 149.20 | 134.07 | 426,567 |
| 2025-01-14 | 147.60 | 147.60 | 142.30 | 143.40 | 128.86 | 750,750 |
| 2025-01-13 | 150.00 | 150.00 | 143.60 | 144.20 | 129.58 | 435,933 |
| 2025-01-10 | 152.60 | 152.60 | 146.20 | 147.20 | 132.27 | 947,472 |
| 2025-01-09 | 150.80 | 150.80 | 145.60 | 148.20 | 133.17 | 416,759 |
| 2025-01-08 | 152.00 | 152.00 | 145.50 | 147.80 | 132.81 | 746,816 |
| 2025-01-07 | 156.80 | 156.80 | 148.00 | 149.00 | 133.89 | 384,486 |
| 2025-01-06 | 155.20 | 155.20 | 148.80 | 152.60 | 137.13 | 386,569 |
| 2025-01-03 | 155.80 | 156.20 | 150.20 | 151.20 | 135.87 | 219,254 |
| 2025-01-02 | 152.00 | 154.80 | 150.60 | 152.60 | 137.13 | 135,344 |
| 2024-12-31 | 150.60 | 154.20 | 150.00 | 151.20 | 135.87 | 56,034 |
| 2024-12-30 | 156.40 | 156.40 | 150.40 | 150.80 | 135.51 | 186,401 |
| 2024-12-27 | 151.20 | 154.60 | 151.20 | 153.20 | 137.66 | 173,658 |
| 2024-12-24 | 154.00 | 156.40 | 147.60 | 155.60 | 139.82 | 229,524 |
| 2024-12-23 | 148.40 | 154.00 | 148.40 | 152.00 | 136.59 | 162,854 |
| 2024-12-20 | 151.60 | 153.40 | 147.80 | 153.40 | 137.84 | 1,302,487 |
| 2024-12-19 | 151.60 | 151.60 | 145.40 | 150.60 | 135.33 | 372,587 |
| 2024-12-18 | 148.60 | 151.00 | 148.20 | 149.20 | 134.07 | 231,023 |
| 2024-12-17 | 149.80 | 153.20 | 148.00 | 148.60 | 133.53 | 355,526 |
| 2024-12-16 | 149.80 | 156.00 | 149.80 | 153.00 | 137.48 | 467,590 |
| 2024-12-13 | 150.20 | 157.60 | 150.20 | 154.60 | 138.92 | 182,652 |
| 2024-12-12 | 153.80 | 155.40 | 151.80 | 153.60 | 138.02 | 751,201 |
| 2024-12-11 | 155.40 | 155.40 | 151.60 | 153.60 | 138.02 | 254,223 |
| 2024-12-10 | 154.00 | 155.80 | 149.95 | 155.80 | 140.00 | 244,861 |
| 2024-12-09 | 150.00 | 152.02 | 149.40 | 151.80 | 136.41 | 1,651,684 |
| 2024-12-06 | 143.40 | 150.00 | 143.40 | 149.40 | 134.25 | 363,622 |
| 2024-12-05 | 146.00 | 148.20 | 143.93 | 148.20 | 133.17 | 290,206 |
| 2024-12-04 | 145.60 | 147.80 | 144.60 | 146.00 | 131.19 | 685,295 |
| 2024-12-03 | 146.80 | 148.00 | 145.60 | 145.60 | 130.83 | 118,795 |
| 2024-12-02 | 146.80 | 148.00 | 145.40 | 147.00 | 132.09 | 139,605 |
| 2024-11-29 | 147.00 | 148.00 | 145.80 | 147.40 | 132.45 | 189,218 |
| 2024-11-28 | 145.20 | 148.70 | 145.20 | 147.00 | 132.09 | 118,232 |
| 2024-11-27 | 146.80 | 148.40 | 145.80 | 146.80 | 131.91 | 195,593 |
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.