Wickes Group (WIX) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wickes Group

Date Open High Low Close* Volume
19/12/2025 237.50p 240.00p 235.91p 238.00p 407677
18/12/2025 237.00p 238.50p 235.00p 237.50p 619704
17/12/2025 236.50p 239.00p 235.50p 237.50p 391264
16/12/2025 238.00p 239.50p 235.00p 236.00p 472188
15/12/2025 235.00p 242.50p 235.00p 238.50p 543370
12/12/2025 243.00p 243.00p 236.74p 238.00p 316899
11/12/2025 239.00p 241.13p 235.50p 239.00p 877610
10/12/2025 234.00p 242.50p 231.50p 237.50p 500281
09/12/2025 231.00p 234.00p 231.00p 233.00p 385481
08/12/2025 243.00p 243.00p 232.50p 232.50p 508255
05/12/2025 238.00p 241.00p 235.50p 238.00p 394768
04/12/2025 235.50p 238.00p 233.38p 237.00p 1145666
03/12/2025 235.00p 237.50p 230.50p 234.50p 1290318
02/12/2025 230.00p 236.00p 230.00p 231.50p 672554
01/12/2025 234.50p 235.00p 230.00p 233.00p 1217150
28/11/2025 234.50p 236.00p 228.50p 235.00p 437460
27/11/2025 229.50p 233.50p 226.50p 232.00p 370341
26/11/2025 224.50p 228.00p 219.50p 228.00p 795851
25/11/2025 214.00p 224.00p 213.00p 221.50p 364727
24/11/2025 219.00p 219.00p 212.00p 214.00p 425357
21/11/2025 210.50p 218.00p 210.50p 217.00p 271998
20/11/2025 210.50p 216.67p 210.50p 215.00p 317115
19/11/2025 210.50p 214.50p 210.50p 213.50p 302799
18/11/2025 207.50p 215.00p 207.50p 212.50p 345541
17/11/2025 210.50p 215.50p 210.50p 213.00p 308406
14/11/2025 224.50p 224.50p 212.86p 214.50p 408830
13/11/2025 218.00p 221.50p 217.50p 217.50p 332295
12/11/2025 221.00p 221.50p 218.50p 219.00p 245917
11/11/2025 210.50p 222.00p 210.50p 221.00p 564770
10/11/2025 212.00p 216.50p 211.80p 215.00p 309434
07/11/2025 220.00p 220.00p 211.50p 211.50p 411600
06/11/2025 213.00p 217.50p 213.00p 215.00p 257808
05/11/2025 212.50p 217.50p 212.50p 216.50p 267377
04/11/2025 215.00p 219.00p 214.00p 215.50p 392981
03/11/2025 228.00p 228.00p 218.00p 218.00p 228237
31/10/2025 220.00p 225.00p 220.00p 221.50p 295737
30/10/2025 229.50p 229.50p 222.90p 223.50p 276225
29/10/2025 220.50p 227.50p 220.50p 226.00p 301542
28/10/2025 223.00p 226.50p 223.00p 226.00p 311955
27/10/2025 224.00p 229.00p 224.00p 225.00p 319147
24/10/2025 230.00p 230.00p 224.00p 225.50p 462938
23/10/2025 225.00p 228.50p 223.50p 227.00p 439236
22/10/2025 215.00p 226.00p 215.00p 224.50p 644621
21/10/2025 217.00p 221.50p 214.50p 215.00p 360982
20/10/2025 218.50p 220.50p 217.50p 219.50p 195105
17/10/2025 217.50p 220.00p 215.00p 217.50p 551478
16/10/2025 221.50p 222.50p 219.50p 220.00p 221573
15/10/2025 224.50p 224.50p 220.00p 221.50p 378936
14/10/2025 220.00p 222.50p 217.50p 220.50p 495139
13/10/2025 216.50p 221.50p 216.50p 219.00p 582446
10/10/2025 221.50p 223.50p 216.50p 216.50p 422404
09/10/2025 220.50p 224.00p 219.00p 221.00p 966689
08/10/2025 226.00p 226.00p 218.50p 221.00p 678662
07/10/2025 222.50p 224.50p 221.00p 221.50p 437249
06/10/2025 223.00p 226.00p 221.00p 222.50p 671007
03/10/2025 220.50p 226.50p 220.20p 224.00p 536511
02/10/2025 220.00p 223.00p 217.50p 220.50p 667653
01/10/2025 222.50p 225.00p 221.00p 222.50p 501459
30/09/2025 207.50p 224.00p 207.50p 224.00p 846809
29/09/2025 215.50p 219.50p 209.38p 219.50p 496932
26/09/2025 217.00p 218.00p 215.00p 218.00p 263976
25/09/2025 217.00p 218.50p 216.00p 217.00p 334173
24/09/2025 215.50p 217.50p 214.50p 217.00p 484097
23/09/2025 205.00p 217.00p 205.00p 215.50p 847609
22/09/2025 203.00p 214.00p 203.00p 209.50p 512387
19/09/2025 209.00p 213.19p 209.00p 213.00p 2500396
18/09/2025 195.20p 204.17p 195.20p 203.00p 450349
17/09/2025 193.20p 203.00p 193.20p 202.00p 527831
16/09/2025 199.40p 199.40p 196.80p 198.80p 398865
15/09/2025 199.40p 199.40p 194.00p 196.80p 2222707
12/09/2025 192.20p 199.80p 192.20p 196.20p 525797
11/09/2025 200.00p 200.00p 194.00p 195.20p 545804
10/09/2025 200.00p 202.50p 193.40p 194.00p 1089344
09/09/2025 197.60p 200.69p 195.20p 195.20p 581510
08/09/2025 199.00p 200.00p 197.20p 198.40p 262800
05/09/2025 197.00p 199.60p 196.40p 199.00p 767728
04/09/2025 194.40p 196.80p 192.00p 196.60p 312714
03/09/2025 193.20p 194.40p 192.78p 194.00p 445928
02/09/2025 195.40p 196.63p 192.00p 193.80p 730356
01/09/2025 196.40p 201.00p 194.60p 196.00p 487698
29/08/2025 202.50p 203.62p 199.60p 199.60p 489593
28/08/2025 196.60p 202.50p 196.60p 201.50p 435863
27/08/2025 201.50p 202.50p 198.80p 201.50p 403906
26/08/2025 210.00p 218.00p 198.60p 201.50p 1897360
22/08/2025 216.50p 220.50p 216.50p 220.50p 299454
21/08/2025 217.00p 219.50p 216.50p 219.00p 554762
20/08/2025 215.50p 217.00p 214.00p 217.00p 223089
19/08/2025 216.50p 218.00p 214.50p 216.00p 290486
18/08/2025 211.00p 217.15p 211.00p 216.50p 319939
15/08/2025 219.00p 219.00p 214.50p 215.00p 516432
14/08/2025 210.00p 219.50p 210.00p 216.00p 340080
13/08/2025 219.50p 220.00p 217.50p 218.00p 302714
12/08/2025 218.00p 221.00p 217.00p 219.00p 316069
11/08/2025 216.00p 220.00p 216.00p 219.00p 600340
08/08/2025 216.00p 220.00p 216.00p 219.50p 306034
07/08/2025 219.50p 221.00p 218.50p 219.50p 399806
06/08/2025 218.00p 221.00p 216.50p 220.00p 655682
05/08/2025 218.00p 221.00p 216.50p 219.00p 426194
04/08/2025 215.00p 217.50p 215.00p 217.50p 396136
01/08/2025 222.00p 225.00p 215.00p 217.00p 577036
31/07/2025 220.00p 222.92p 220.00p 221.50p 259578
30/07/2025 220.00p 223.00p 218.50p 220.50p 439544
29/07/2025 224.50p 225.50p 222.31p 223.00p 621720
28/07/2025 224.00p 227.00p 223.50p 224.50p 487771
25/07/2025 235.50p 235.50p 222.94p 224.50p 630469
24/07/2025 223.00p 236.00p 220.00p 227.00p 3024054
23/07/2025 220.00p 224.00p 220.00p 220.50p 943996
22/07/2025 225.00p 225.00p 221.00p 221.50p 687922
21/07/2025 220.50p 230.00p 220.50p 224.50p 414769
18/07/2025 229.50p 229.50p 223.00p 228.50p 362268
17/07/2025 225.00p 225.00p 221.00p 223.50p 1248179
16/07/2025 221.00p 222.50p 220.50p 221.00p 719454
15/07/2025 223.50p 225.00p 221.50p 222.00p 506417
14/07/2025 224.50p 227.00p 222.71p 224.00p 1445285
11/07/2025 225.50p 229.00p 225.00p 225.50p 1035938
10/07/2025 233.00p 233.00p 229.00p 229.00p 413556
09/07/2025 226.50p 232.50p 226.50p 231.00p 506326
08/07/2025 232.50p 232.50p 226.55p 229.00p 609811
07/07/2025 229.00p 231.00p 228.00p 229.50p 360708
04/07/2025 231.00p 231.00p 228.00p 230.00p 413523
03/07/2025 224.00p 231.00p 224.00p 229.00p 506996
02/07/2025 230.00p 230.00p 224.00p 226.00p 715796
01/07/2025 225.00p 229.00p 223.50p 229.00p 1624481
30/06/2025 226.50p 233.00p 224.50p 224.50p 1042341
27/06/2025 230.50p 233.00p 227.58p 232.00p 446784
26/06/2025 229.50p 231.00p 226.50p 230.50p 853703
25/06/2025 222.50p 228.67p 222.50p 226.50p 677814
24/06/2025 224.50p 227.50p 216.50p 226.50p 4655339
23/06/2025 222.50p 222.50p 219.50p 222.50p 439543
20/06/2025 218.50p 222.68p 218.50p 222.00p 5424861
19/06/2025 220.00p 222.50p 219.50p 219.50p 1859938
18/06/2025 221.00p 224.50p 220.72p 221.00p 625049
17/06/2025 222.00p 224.00p 221.50p 223.00p 818124
16/06/2025 220.00p 225.00p 220.00p 221.50p 713877
13/06/2025 224.00p 227.50p 221.00p 221.00p 1146757
12/06/2025 225.00p 230.00p 225.00p 228.50p 713915
11/06/2025 221.00p 229.00p 221.00p 226.50p 557029
10/06/2025 219.50p 227.00p 219.50p 226.50p 1078020
09/06/2025 223.50p 226.50p 222.50p 223.50p 426482
06/06/2025 218.00p 227.50p 218.00p 223.00p 1063603
05/06/2025 219.00p 225.00p 219.00p 223.00p 756190
04/06/2025 225.50p 227.50p 223.50p 224.50p 629836
03/06/2025 221.00p 226.50p 221.00p 226.50p 679396
02/06/2025 218.50p 222.00p 218.00p 221.00p 1553817
30/05/2025 219.00p 221.00p 218.35p 220.50p 636234
29/05/2025 220.50p 222.50p 218.50p 218.50p 405170
28/05/2025 218.00p 223.00p 218.00p 219.50p 375575
27/05/2025 219.50p 225.00p 219.50p 221.50p 637398
23/05/2025 215.00p 223.35p 215.00p 219.50p 569584
22/05/2025 219.00p 220.50p 217.00p 220.50p 294635
21/05/2025 223.00p 223.50p 219.00p 219.00p 520238
20/05/2025 215.00p 223.50p 212.50p 223.50p 3017160
19/05/2025 217.50p 218.00p 212.00p 214.00p 547702
16/05/2025 215.50p 218.50p 212.50p 216.00p 743236
15/05/2025 213.50p 218.00p 210.00p 214.50p 682941
14/05/2025 212.00p 217.50p 211.00p 215.00p 559996
13/05/2025 204.00p 217.00p 201.50p 214.00p 2316366
12/05/2025 195.00p 200.34p 195.00p 197.20p 1953345
09/05/2025 202.00p 202.00p 197.00p 198.00p 572603
08/05/2025 194.20p 200.50p 194.20p 197.00p 521839
07/05/2025 196.80p 199.60p 193.03p 199.20p 1637004
06/05/2025 189.60p 195.60p 189.60p 193.60p 1334972
02/05/2025 189.00p 194.20p 187.00p 193.60p 540859
01/05/2025 185.00p 191.80p 185.00p 190.40p 441512
30/04/2025 185.00p 192.60p 185.00p 190.00p 454966
29/04/2025 184.80p 191.80p 184.80p 189.80p 586890
28/04/2025 190.00p 190.00p 185.60p 188.80p 368276
25/04/2025 182.00p 189.80p 182.00p 186.00p 736359
24/04/2025 189.40p 189.40p 183.81p 185.40p 1315683
23/04/2025 192.00p 194.80p 189.00p 192.20p 810991
22/04/2025 188.40p 192.00p 184.00p 191.20p 760571
17/04/2025 183.20p 188.20p 181.20p 187.60p 511574
16/04/2025 183.00p 184.20p 172.60p 183.60p 739158
15/04/2025 182.00p 182.40p 179.60p 180.40p 643029
14/04/2025 173.00p 187.11p 173.00p 180.00p 691417
11/04/2025 179.40p 179.80p 174.80p 178.40p 376473
10/04/2025 181.80p 181.80p 175.00p 175.20p 420888
09/04/2025 170.00p 176.00p 170.00p 173.80p 823557
08/04/2025 174.80p 179.00p 172.60p 178.00p 794683
07/04/2025 171.20p 177.80p 168.60p 172.60p 1162180
04/04/2025 178.40p 184.60p 174.60p 177.60p 3360329
03/04/2025 181.20p 184.22p 180.00p 183.60p 664382
02/04/2025 182.80p 184.40p 179.20p 184.40p 773462
01/04/2025 175.00p 182.60p 175.00p 181.80p 1261707
31/03/2025 182.80p 182.80p 176.00p 177.80p 1547581
28/03/2025 180.20p 182.60p 175.82p 179.00p 1031878
27/03/2025 179.40p 180.40p 175.80p 179.00p 705554
26/03/2025 180.00p 180.00p 175.00p 177.40p 566230
25/03/2025 177.40p 177.40p 170.40p 176.20p 984486
24/03/2025 177.80p 178.20p 171.40p 172.60p 485126
21/03/2025 184.40p 184.40p 171.34p 173.60p 1850071
20/03/2025 177.00p 186.00p 175.00p 182.00p 1855649
19/03/2025 165.60p 171.80p 165.60p 171.60p 616528
18/03/2025 171.80p 171.80p 167.00p 167.40p 1387161
17/03/2025 166.40p 169.60p 166.40p 167.20p 453543
14/03/2025 170.00p 170.40p 167.40p 167.80p 1629030
13/03/2025 172.80p 172.80p 167.09p 168.20p 594561
12/03/2025 168.60p 171.80p 167.60p 168.00p 656900
11/03/2025 169.60p 172.30p 168.00p 168.40p 609284
10/03/2025 171.00p 171.00p 166.00p 169.60p 1017367

*Close Price adjusted for both dividends and splits