Wickes Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 149.80 | 149.80 | 146.20 | 146.60 | 131.73 | 163,366 |
| 2024-11-25 | 146.40 | 150.80 | 146.00 | 148.60 | 133.53 | 1,312,131 |
| 2024-11-22 | 150.00 | 152.20 | 148.20 | 149.60 | 134.43 | 2,261,827 |
| 2024-11-21 | 145.20 | 149.40 | 145.20 | 148.60 | 133.53 | 413,499 |
| 2024-11-20 | 146.00 | 150.20 | 145.80 | 148.20 | 133.17 | 229,308 |
| 2024-11-19 | 146.80 | 151.80 | 146.80 | 149.20 | 134.07 | 344,772 |
| 2024-11-18 | 145.20 | 150.80 | 145.20 | 150.80 | 135.51 | 472,356 |
| 2024-11-15 | 148.00 | 149.60 | 146.57 | 148.40 | 133.35 | 596,609 |
| 2024-11-14 | 145.40 | 148.80 | 145.40 | 148.00 | 132.99 | 292,147 |
| 2024-11-13 | 150.80 | 152.17 | 147.40 | 148.00 | 132.99 | 485,164 |
| 2024-11-12 | 152.80 | 153.00 | 150.80 | 150.80 | 135.51 | 647,007 |
| 2024-11-11 | 151.60 | 155.20 | 150.20 | 153.00 | 137.48 | 517,568 |
| 2024-11-08 | 151.80 | 152.60 | 150.20 | 150.80 | 135.51 | 517,988 |
| 2024-11-07 | 154.00 | 155.00 | 151.20 | 151.20 | 135.87 | 357,100 |
| 2024-11-06 | 159.60 | 162.80 | 154.60 | 154.60 | 138.92 | 256,036 |
| 2024-11-05 | 160.00 | 161.60 | 155.00 | 160.00 | 143.77 | 380,945 |
| 2024-11-04 | 160.80 | 161.80 | 158.00 | 158.80 | 142.70 | 313,257 |
| 2024-11-01 | 160.60 | 163.80 | 158.60 | 161.20 | 144.85 | 242,842 |
| 2024-10-31 | 162.20 | 170.20 | 158.00 | 160.00 | 143.77 | 338,333 |
| 2024-10-30 | 163.20 | 168.60 | 162.64 | 165.40 | 148.63 | 791,765 |
| 2024-10-29 | 161.60 | 167.40 | 161.60 | 163.40 | 146.83 | 978,823 |
| 2024-10-28 | 168.80 | 169.00 | 163.35 | 163.60 | 147.01 | 364,226 |
| 2024-10-25 | 166.40 | 166.40 | 161.20 | 164.40 | 147.73 | 340,034 |
| 2024-10-24 | 161.00 | 163.65 | 161.00 | 162.80 | 146.29 | 294,195 |
| 2024-10-23 | 161.00 | 164.80 | 161.00 | 162.40 | 145.93 | 266,474 |
| 2024-10-22 | 162.20 | 168.40 | 161.60 | 163.00 | 146.47 | 378,972 |
| 2024-10-21 | 166.00 | 168.20 | 162.20 | 162.20 | 145.75 | 363,260 |
| 2024-10-18 | 163.00 | 169.20 | 163.00 | 164.00 | 147.37 | 356,098 |
| 2024-10-17 | 167.80 | 170.00 | 165.00 | 166.40 | 149.53 | 308,164 |
| 2024-10-16 | 166.00 | 170.00 | 160.60 | 169.00 | 151.86 | 309,458 |
| 2024-10-15 | 165.60 | 165.60 | 162.60 | 165.40 | 148.63 | 372,277 |
| 2024-10-14 | 161.40 | 164.80 | 160.94 | 163.60 | 147.01 | 267,093 |
| 2024-10-11 | 157.40 | 165.00 | 157.40 | 161.20 | 144.85 | 325,157 |
| 2024-10-10 | 164.60 | 164.60 | 160.80 | 161.20 | 144.85 | 220,889 |
| 2024-10-09 | 162.80 | 163.00 | 158.80 | 162.40 | 145.93 | 357,772 |
| 2024-10-08 | 157.20 | 162.00 | 157.20 | 159.60 | 143.42 | 475,954 |
| 2024-10-07 | 166.00 | 166.00 | 159.40 | 161.00 | 144.67 | 237,747 |
| 2024-10-04 | 161.00 | 165.60 | 158.20 | 165.20 | 148.45 | 505,774 |
| 2024-10-03 | 161.00 | 165.40 | 161.00 | 161.60 | 145.21 | 573,965 |
| 2024-10-02 | 173.00 | 175.00 | 166.00 | 166.00 | 145.93 | 348,445 |
| 2024-10-01 | 177.00 | 177.00 | 171.60 | 173.00 | 152.08 | 738,610 |
| 2024-09-30 | 170.00 | 175.40 | 170.00 | 175.20 | 154.02 | 602,549 |
| 2024-09-27 | 173.20 | 175.60 | 170.85 | 172.60 | 151.73 | 320,342 |
| 2024-09-26 | 164.20 | 173.60 | 164.20 | 172.80 | 151.91 | 397,671 |
| 2024-09-25 | 170.20 | 170.20 | 165.39 | 168.60 | 148.22 | 2,410,694 |
| 2024-09-24 | 168.40 | 171.40 | 165.40 | 165.40 | 145.40 | 264,421 |
| 2024-09-23 | 168.00 | 175.60 | 167.60 | 167.80 | 147.51 | 237,404 |
| 2024-09-20 | 172.40 | 175.20 | 168.40 | 169.40 | 148.92 | 1,417,942 |
| 2024-09-19 | 177.40 | 178.00 | 172.40 | 174.40 | 153.32 | 943,906 |
| 2024-09-18 | 172.40 | 177.60 | 172.40 | 175.20 | 154.02 | 301,188 |
| 2024-09-17 | 175.20 | 176.60 | 173.17 | 174.80 | 153.67 | 402,886 |
| 2024-09-16 | 173.00 | 176.80 | 172.60 | 174.60 | 153.49 | 382,701 |
| 2024-09-13 | 172.20 | 175.40 | 170.60 | 173.80 | 152.79 | 316,934 |
| 2024-09-12 | 175.00 | 175.60 | 172.20 | 172.40 | 151.56 | 525,643 |
| 2024-09-11 | 169.00 | 176.05 | 169.00 | 172.00 | 151.21 | 1,099,677 |
| 2024-09-10 | 164.00 | 175.00 | 164.00 | 170.60 | 149.98 | 1,477,449 |
| 2024-09-09 | 164.40 | 167.00 | 164.40 | 165.20 | 145.23 | 235,084 |
| 2024-09-06 | 166.80 | 167.80 | 164.00 | 164.00 | 144.17 | 771,394 |
| 2024-09-05 | 165.20 | 168.40 | 165.20 | 167.00 | 146.81 | 346,010 |
| 2024-09-04 | 167.00 | 168.59 | 164.10 | 165.60 | 145.58 | 221,777 |
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.