Wickes Group Plc WIX
LSE · United Kingdom · Retail Trade
GBp 199.20-4.60 (-2.26%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 199.20 | -4.00% | GBp 202.00 | GBp 203.50 | GBp 197.00 | 259.78K |
| 2026-09-30 | GBp 207.50 | +0.24% | GBp 203.00 | GBp 211.50 | GBp 202.50 | 489.51K |
| 2026-09-29 | GBp 207.00 | +0.73% | GBp 210.00 | GBp 210.00 | GBp 204.00 | 320.15K |
| 2026-09-28 | GBp 205.50 | +2.75% | GBp 205.00 | GBp 210.00 | GBp 201.55 | 747.55K |
| 2026-09-25 | GBp 200.00 | +0.60% | GBp 205.00 | GBp 205.00 | GBp 198.80 | 327.40K |
| 2026-09-24 | GBp 198.80 | -0.60% | GBp 210.00 | GBp 210.00 | GBp 197.20 | 611.64K |
| 2026-09-23 | GBp 200.00 | -3.38% | GBp 200.00 | GBp 209.00 | GBp 200.00 | 409.19K |
| 2026-09-22 | GBp 207.00 | +5.72% | GBp 199.00 | GBp 207.00 | GBp 194.86 | 744.45K |
| 2026-09-21 | GBp 195.80 | +1.14% | GBp 199.00 | GBp 199.00 | GBp 192.60 | 290.33K |
| 2026-09-18 | GBp 193.60 | +0.41% | GBp 192.80 | GBp 199.00 | GBp 190.20 | 635.25K |
| 2026-09-17 | GBp 192.80 | +0.21% | GBp 196.00 | GBp 196.00 | GBp 190.40 | 302.02K |
| 2026-09-16 | GBp 192.40 | +0.63% | GBp 195.00 | GBp 195.60 | GBp 191.40 | 278.08K |
| 2026-09-15 | GBp 191.20 | +8.27% | GBp 186.60 | GBp 195.00 | GBp 186.20 | 760.69K |
| 2026-09-14 | GBp 176.60 | -2.32% | GBp 180.00 | GBp 187.80 | GBp 175.60 | 404.10K |
| 2026-09-11 | GBp 180.80 | +0.33% | GBp 181.00 | GBp 184.20 | GBp 180.20 | 121.61K |
| 2026-09-10 | GBp 180.20 | -0.99% | GBp 183.40 | GBp 189.60 | GBp 180.20 | 177.27K |
| 2026-09-09 | GBp 182.00 | -4.31% | GBp 195.00 | GBp 195.00 | GBp 182.00 | 517.80K |
| 2026-09-08 | GBp 190.20 | -1.14% | GBp 195.00 | GBp 195.00 | GBp 189.00 | 488.04K |
| 2026-09-07 | GBp 192.40 | +0.42% | GBp 191.40 | GBp 194.80 | GBp 189.60 | 232.18K |
| 2026-09-04 | GBp 191.60 | +2.24% | GBp 183.20 | GBp 193.20 | GBp 181.60 | 360.09K |
| 2026-09-03 | GBp 187.40 | +1.30% | GBp 185.00 | GBp 189.80 | GBp 183.00 | 917.54K |
| 2026-09-02 | GBp 185.00 | -2.32% | GBp 196.00 | GBp 196.00 | GBp 185.00 | 213.42K |
| 2026-09-01 | GBp 189.40 | -2.07% | GBp 196.00 | GBp 196.00 | GBp 187.00 | 483.59K |
| 2026-08-28 | GBp 193.40 | -0.41% | GBp 199.00 | GBp 199.00 | GBp 191.80 | 110.67K |
| 2026-08-27 | GBp 194.20 | -0.82% | GBp 196.40 | GBp 199.80 | GBp 194.20 | 179.42K |
| 2026-08-26 | GBp 195.80 | 0.00% | GBp 199.00 | GBp 199.00 | GBp 194.40 | 116.09K |
| 2026-08-25 | GBp 195.80 | +0.20% | GBp 198.00 | GBp 199.00 | GBp 193.00 | 157.02K |
| 2026-08-24 | GBp 195.40 | +0.31% | GBp 200.00 | GBp 200.00 | GBp 192.50 | 244.43K |
| 2026-08-21 | GBp 194.80 | +0.41% | GBp 198.00 | GBp 198.00 | GBp 192.18 | 222.71K |
| 2026-08-20 | GBp 194.00 | +0.21% | GBp 195.00 | GBp 195.40 | GBp 192.80 | 201.57K |
| 2026-08-19 | GBp 193.60 | +1.26% | GBp 191.60 | GBp 196.20 | GBp 190.00 | 207.04K |
| 2026-08-18 | GBp 191.20 | -0.83% | GBp 193.60 | GBp 195.60 | GBp 191.20 | 478.15K |
| 2026-08-17 | GBp 192.80 | -3.12% | GBp 205.00 | GBp 205.00 | GBp 192.40 | 193.14K |
| 2026-08-14 | GBp 199.00 | +0.20% | GBp 202.00 | GBp 202.00 | GBp 197.40 | 338.11K |
| 2026-08-13 | GBp 198.60 | +1.12% | GBp 200.00 | GBp 201.00 | GBp 196.00 | 270.75K |
| 2026-08-12 | GBp 196.40 | -1.31% | GBp 196.00 | GBp 201.50 | GBp 195.20 | 388.76K |
| 2026-08-11 | GBp 199.00 | -0.20% | GBp 205.00 | GBp 205.00 | GBp 196.54 | 145.15K |
| 2026-08-10 | GBp 199.40 | -1.29% | GBp 207.50 | GBp 207.50 | GBp 198.41 | 179.65K |
| 2026-08-07 | GBp 202.00 | 0.00% | GBp 203.50 | GBp 206.50 | GBp 200.00 | 265.30K |
| 2026-08-06 | GBp 202.00 | -0.74% | GBp 205.00 | GBp 207.50 | GBp 200.10 | 215.66K |
| 2026-08-05 | GBp 203.50 | +0.25% | GBp 195.00 | GBp 204.50 | GBp 195.00 | 339.36K |
| 2026-08-04 | GBp 203.00 | +1.25% | GBp 205.00 | GBp 205.00 | GBp 195.20 | 222.28K |
| 2026-08-03 | GBp 200.50 | +1.78% | GBp 197.00 | GBp 202.00 | GBp 197.00 | 412.17K |
| 2026-07-31 | GBp 197.00 | +0.31% | GBp 199.60 | GBp 199.60 | GBp 195.40 | 227.21K |
| 2026-07-30 | GBp 196.40 | -0.10% | GBp 190.00 | GBp 199.03 | GBp 190.00 | 264.17K |
| 2026-07-29 | GBp 196.60 | +1.03% | GBp 196.00 | GBp 196.80 | GBp 192.60 | 289.00K |
| 2026-07-28 | GBp 194.60 | +1.57% | GBp 194.00 | GBp 195.60 | GBp 192.40 | 203.64K |
| 2026-07-27 | GBp 191.60 | +0.31% | GBp 191.00 | GBp 194.94 | GBp 190.80 | 212.63K |
| 2026-07-24 | GBp 191.00 | +1.81% | GBp 186.20 | GBp 192.00 | GBp 185.80 | 177.03K |
| 2026-07-23 | GBp 187.60 | -2.39% | GBp 189.60 | GBp 192.80 | GBp 186.00 | 215.37K |
| 2026-07-22 | GBp 192.20 | -0.21% | GBp 192.00 | GBp 195.00 | GBp 186.00 | 248.44K |
| 2026-07-21 | GBp 192.60 | +0.94% | GBp 195.00 | GBp 195.00 | GBp 185.20 | 410.27K |
| 2026-07-20 | GBp 190.80 | -0.83% | GBp 196.00 | GBp 196.00 | GBp 189.60 | 230.16K |
| 2026-07-17 | GBp 192.40 | -0.52% | GBp 188.40 | GBp 196.00 | GBp 188.40 | 360.73K |
| 2026-07-16 | GBp 193.40 | +2.55% | GBp 190.00 | GBp 195.20 | GBp 185.23 | 377.66K |
| 2026-07-15 | GBp 188.60 | +1.84% | GBp 190.00 | GBp 190.00 | GBp 183.71 | 337.98K |
| 2026-07-14 | GBp 185.20 | -0.96% | GBp 186.60 | GBp 187.80 | GBp 183.00 | 226.18K |
| 2026-07-13 | GBp 187.00 | -0.11% | GBp 190.00 | GBp 190.00 | GBp 184.60 | 205.06K |
| 2026-07-10 | GBp 187.20 | +0.97% | GBp 190.00 | GBp 190.00 | GBp 183.56 | 301.49K |
| 2026-07-09 | GBp 185.40 | +1.53% | GBp 183.60 | GBp 187.40 | GBp 180.60 | 193.07K |
| 2026-07-08 | GBp 182.60 | -4.20% | GBp 190.00 | GBp 190.00 | GBp 180.80 | 663.09K |
| 2026-07-07 | GBp 190.60 | +0.53% | GBp 190.20 | GBp 192.40 | GBp 189.00 | 279.76K |
| 2026-07-06 | GBp 189.60 | -1.86% | GBp 196.00 | GBp 196.00 | GBp 187.40 | 578.46K |
| 2026-07-03 | GBp 193.20 | +1.36% | GBp 191.60 | GBp 194.60 | GBp 190.00 | 440.88K |
| 2026-07-02 | GBp 190.60 | +0.11% | GBp 190.20 | GBp 192.40 | GBp 186.00 | 772.74K |
| 2026-07-01 | GBp 190.40 | +1.38% | GBp 189.00 | GBp 193.20 | GBp 185.40 | 461.15K |
| 2026-06-30 | GBp 187.80 | +0.43% | GBp 190.00 | GBp 190.00 | GBp 185.20 | 320.57K |
| 2026-06-29 | GBp 187.00 | -1.37% | GBp 189.60 | GBp 189.60 | GBp 184.20 | 2.69M |
| 2026-06-26 | GBp 189.60 | +1.39% | GBp 187.60 | GBp 189.75 | GBp 185.60 | 332.65K |
| 2026-06-25 | GBp 187.00 | +2.41% | GBp 184.40 | GBp 188.40 | GBp 181.60 | 742.25K |
| 2026-06-24 | GBp 182.60 | +3.05% | GBp 175.40 | GBp 184.20 | GBp 175.40 | 4.21M |
| 2026-06-23 | GBp 177.20 | -0.78% | GBp 182.00 | GBp 182.00 | GBp 175.20 | 550.80K |
| 2026-06-22 | GBp 178.60 | +0.68% | GBp 176.60 | GBp 178.60 | GBp 175.18 | 323.99K |
| 2026-06-19 | GBp 177.40 | -1.66% | GBp 179.40 | GBp 180.40 | GBp 176.80 | 425.31K |
| 2026-06-18 | GBp 180.40 | +0.22% | GBp 175.00 | GBp 182.00 | GBp 175.00 | 415.19K |
| 2026-06-17 | GBp 180.00 | +0.90% | GBp 184.00 | GBp 184.00 | GBp 177.00 | 406.59K |
| 2026-06-16 | GBp 178.40 | -0.78% | GBp 179.20 | GBp 181.00 | GBp 175.00 | 1.27M |
| 2026-06-15 | GBp 179.80 | +0.45% | GBp 181.40 | GBp 183.60 | GBp 179.40 | 384.64K |
| 2026-06-12 | GBp 179.00 | +1.82% | GBp 180.60 | GBp 181.40 | GBp 175.40 | 1.03M |
| 2026-06-11 | GBp 175.80 | +0.80% | GBp 173.60 | GBp 177.00 | GBp 172.60 | 253.52K |
| 2026-06-10 | GBp 174.40 | +0.93% | GBp 172.00 | GBp 175.00 | GBp 171.40 | 325.03K |
| 2026-06-09 | GBp 172.80 | +0.58% | GBp 170.20 | GBp 174.00 | GBp 170.20 | 395.46K |
| 2026-06-08 | GBp 171.80 | -0.35% | GBp 174.00 | GBp 174.40 | GBp 170.80 | 354.62K |
| 2026-06-05 | GBp 172.40 | -0.46% | GBp 170.00 | GBp 176.80 | GBp 170.00 | 438.59K |
| 2026-06-04 | GBp 173.20 | +0.81% | GBp 173.60 | GBp 178.20 | GBp 171.60 | 445.32K |
| 2026-06-03 | GBp 171.80 | 0.00% | GBp 171.80 | GBp 175.20 | GBp 170.60 | 449.63K |
| 2026-06-02 | GBp 171.80 | +0.12% | GBp 181.40 | GBp 181.40 | GBp 170.80 | 411.58K |
| 2026-06-01 | GBp 171.60 | -3.27% | GBp 181.40 | GBp 181.40 | GBp 170.60 | 612.90K |
| 2026-05-29 | GBp 177.40 | -2.21% | GBp 174.60 | GBp 180.60 | GBp 169.40 | 952.88K |
| 2026-05-28 | GBp 181.40 | +0.22% | GBp 175.00 | GBp 183.40 | GBp 175.00 | 548.09K |