Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/08/2023 136.70p 138.96p 134.90p 136.20p 222248
01/08/2023 138.00p 141.90p 133.48p 137.40p 146004
31/07/2023 141.00p 141.80p 131.00p 136.60p 574740
28/07/2023 135.70p 139.50p 132.26p 136.40p 264761
27/07/2023 137.20p 138.64p 135.00p 136.00p 186701
26/07/2023 134.50p 138.90p 132.10p 136.10p 245101
25/07/2023 131.70p 137.85p 124.40p 135.40p 536760
24/07/2023 129.50p 129.70p 126.40p 127.00p 108532
21/07/2023 128.20p 130.30p 128.00p 128.10p 92522
20/07/2023 129.40p 130.40p 123.38p 128.70p 163311
19/07/2023 126.10p 130.30p 125.04p 127.20p 514728
18/07/2023 124.00p 126.70p 123.00p 124.10p 349081
17/07/2023 123.40p 123.90p 122.07p 123.20p 171256
14/07/2023 127.20p 131.00p 123.70p 123.70p 236655
13/07/2023 132.00p 132.00p 123.40p 124.50p 435753
12/07/2023 123.40p 127.70p 117.69p 127.10p 180585
11/07/2023 116.50p 123.60p 116.50p 120.00p 210124
10/07/2023 122.10p 123.20p 118.20p 120.00p 189641
07/07/2023 122.40p 123.80p 116.50p 118.60p 259873
06/07/2023 120.10p 123.90p 116.39p 118.10p 369959
05/07/2023 122.20p 123.37p 119.90p 121.00p 235101
04/07/2023 121.10p 123.60p 121.00p 122.40p 138193
03/07/2023 121.00p 123.70p 120.18p 122.60p 189831
30/06/2023 119.00p 123.90p 119.00p 122.50p 217337
29/06/2023 119.00p 123.70p 119.00p 121.10p 231065
28/06/2023 122.00p 122.00p 119.00p 122.00p 237986
27/06/2023 120.00p 121.90p 116.60p 118.30p 630267
26/06/2023 117.90p 120.10p 117.50p 119.30p 195094
23/06/2023 124.00p 124.00p 116.88p 118.30p 165714
22/06/2023 118.10p 122.50p 118.10p 118.60p 358354
21/06/2023 119.50p 123.40p 118.30p 119.60p 405041
20/06/2023 121.10p 123.00p 118.40p 119.50p 579410
19/06/2023 118.00p 124.00p 117.30p 122.10p 535157
16/06/2023 123.40p 124.00p 118.10p 120.50p 1676902
15/06/2023 126.90p 130.90p 124.70p 124.70p 439600
14/06/2023 131.00p 131.00p 126.96p 127.10p 229347
13/06/2023 129.10p 130.70p 127.70p 129.70p 590279
12/06/2023 128.80p 130.10p 128.30p 128.70p 667228
09/06/2023 127.00p 130.70p 127.00p 128.60p 707361
08/06/2023 128.80p 130.90p 127.30p 128.40p 460756
07/06/2023 131.00p 131.00p 126.20p 127.70p 744945
06/06/2023 131.00p 131.00p 128.66p 129.00p 726777
05/06/2023 128.20p 136.90p 128.20p 129.00p 96915
02/06/2023 129.80p 132.20p 123.30p 131.20p 325441
01/06/2023 123.00p 125.00p 121.10p 123.60p 1077686
31/05/2023 123.60p 129.60p 121.54p 122.00p 743265
30/05/2023 130.00p 130.00p 121.30p 123.60p 201647
26/05/2023 126.00p 126.90p 123.10p 125.30p 532738
25/05/2023 134.40p 134.40p 125.70p 126.10p 532385
24/05/2023 135.00p 135.00p 124.20p 128.50p 512240
23/05/2023 138.00p 138.00p 130.10p 130.20p 420528
22/05/2023 138.70p 138.80p 131.80p 131.80p 237497
19/05/2023 133.00p 139.40p 132.10p 132.80p 226637
18/05/2023 131.00p 139.70p 131.00p 133.80p 158992
17/05/2023 133.60p 138.18p 132.80p 133.70p 150271
16/05/2023 135.90p 137.26p 132.40p 133.50p 487017
15/05/2023 136.30p 141.08p 133.10p 135.60p 305582
12/05/2023 136.10p 139.94p 135.20p 135.20p 439614
11/05/2023 139.00p 139.90p 135.90p 136.60p 366015
10/05/2023 138.90p 139.90p 136.80p 136.80p 137260
09/05/2023 141.50p 142.70p 137.50p 138.00p 817206
05/05/2023 142.70p 142.70p 137.50p 140.70p 288173
04/05/2023 141.00p 142.74p 135.30p 138.90p 421842
03/05/2023 139.90p 140.60p 136.80p 140.20p 517987
02/05/2023 136.20p 138.10p 135.70p 137.70p 352620
28/04/2023 132.20p 136.80p 129.90p 134.80p 329661
27/04/2023 133.60p 135.40p 132.40p 132.70p 350170
26/04/2023 132.50p 134.85p 131.75p 132.80p 344240
25/04/2023 134.40p 135.84p 131.70p 132.80p 168715
24/04/2023 135.10p 135.70p 133.20p 133.90p 243917
21/04/2023 136.20p 137.90p 133.26p 133.70p 175704
20/04/2023 136.70p 138.01p 134.88p 135.00p 557024
19/04/2023 138.60p 146.80p 138.60p 142.40p 792613
18/04/2023 150.60p 150.60p 143.70p 143.80p 326990
17/04/2023 146.80p 146.90p 142.80p 142.90p 360023
14/04/2023 142.00p 146.70p 141.82p 144.40p 290643
13/04/2023 138.00p 142.64p 135.00p 142.00p 417882
12/04/2023 140.40p 143.00p 136.00p 139.50p 264472
11/04/2023 138.10p 140.70p 135.19p 139.30p 312077
06/04/2023 136.80p 140.90p 134.40p 137.00p 169530
05/04/2023 143.10p 143.10p 134.45p 135.50p 275460
04/04/2023 139.30p 140.60p 137.00p 137.20p 516281
03/04/2023 141.40p 142.90p 133.82p 139.60p 276995
31/03/2023 143.10p 143.10p 136.70p 138.20p 326840
30/03/2023 139.40p 142.00p 133.46p 139.20p 232917
29/03/2023 136.80p 142.80p 134.70p 136.60p 320337
28/03/2023 133.70p 141.80p 130.50p 133.60p 426056
27/03/2023 133.60p 137.70p 131.22p 135.00p 341601
24/03/2023 145.70p 149.90p 131.34p 131.80p 857456
23/03/2023 144.00p 146.90p 141.10p 142.70p 235531
22/03/2023 152.90p 152.90p 143.60p 145.00p 466388
21/03/2023 146.80p 148.40p 141.00p 147.10p 142607
20/03/2023 143.20p 151.40p 141.77p 144.30p 146711
17/03/2023 145.30p 152.47p 143.30p 144.90p 286644
16/03/2023 152.50p 152.50p 144.55p 146.10p 159409
15/03/2023 146.90p 153.90p 142.50p 144.80p 1061542
14/03/2023 149.90p 151.86p 141.80p 148.80p 260997
13/03/2023 148.40p 154.20p 145.10p 145.80p 463277
10/03/2023 149.40p 153.00p 147.00p 150.00p 285061
09/03/2023 152.50p 154.50p 150.20p 153.30p 173058
08/03/2023 154.30p 154.30p 149.30p 151.50p 322697
07/03/2023 150.10p 152.78p 150.00p 151.50p 464699
06/03/2023 149.00p 152.40p 149.00p 151.00p 705680
03/03/2023 150.60p 150.60p 144.30p 150.00p 196149
02/03/2023 152.20p 152.20p 146.50p 149.90p 185271
01/03/2023 149.30p 151.70p 148.68p 149.90p 321309
28/02/2023 146.00p 150.20p 144.40p 149.40p 496917
27/02/2023 149.10p 149.80p 140.40p 145.90p 276598
24/02/2023 145.80p 147.00p 145.20p 145.50p 245374
23/02/2023 147.20p 149.70p 144.60p 145.80p 252420
22/02/2023 146.10p 151.55p 142.80p 144.60p 249286
21/02/2023 150.20p 152.90p 145.00p 145.70p 344438
20/02/2023 149.20p 156.50p 147.70p 148.60p 222921
17/02/2023 148.60p 150.20p 148.10p 149.40p 241487
16/02/2023 154.10p 155.50p 149.30p 150.00p 252830
15/02/2023 148.30p 152.03p 148.30p 149.70p 180277
14/02/2023 149.60p 155.80p 148.10p 148.70p 326165
13/02/2023 149.60p 155.40p 147.80p 149.60p 185515
10/02/2023 151.10p 154.10p 147.30p 149.30p 257065
09/02/2023 157.90p 157.90p 149.70p 150.20p 291005
08/02/2023 151.20p 153.10p 149.90p 149.90p 473814
07/02/2023 154.80p 159.20p 150.84p 151.40p 372446
06/02/2023 153.60p 156.10p 150.38p 154.90p 744523
03/02/2023 151.00p 155.00p 148.10p 152.30p 1560193
02/02/2023 150.80p 154.80p 150.50p 151.80p 1793595
01/02/2023 155.60p 155.80p 146.40p 148.80p 568831
31/01/2023 151.20p 159.30p 148.54p 152.10p 865865
30/01/2023 157.80p 158.90p 150.30p 158.10p 362205
27/01/2023 149.90p 157.80p 149.60p 157.80p 468969
26/01/2023 149.90p 152.90p 146.57p 149.00p 721091
25/01/2023 152.30p 153.67p 147.18p 150.50p 407230
24/01/2023 155.20p 157.50p 150.30p 151.40p 313615
23/01/2023 152.40p 154.90p 145.20p 152.50p 487243
20/01/2023 151.00p 157.80p 147.30p 148.70p 135068
19/01/2023 158.10p 159.80p 148.20p 150.60p 603960
18/01/2023 152.10p 155.70p 149.30p 151.70p 238296
17/01/2023 152.30p 154.90p 150.76p 151.10p 544924
16/01/2023 159.10p 159.30p 147.20p 152.90p 454500
13/01/2023 155.30p 158.50p 151.20p 151.60p 352244
12/01/2023 151.00p 155.50p 149.40p 153.80p 494646
11/01/2023 148.00p 152.70p 143.35p 150.60p 191810
10/01/2023 158.00p 158.00p 145.70p 147.50p 230745
09/01/2023 154.40p 158.90p 150.30p 151.30p 290442
06/01/2023 155.30p 159.60p 151.00p 153.40p 190699
05/01/2023 155.80p 157.60p 147.90p 155.00p 250655
04/01/2023 151.00p 155.00p 144.90p 153.00p 303741
03/01/2023 148.00p 152.50p 146.00p 150.80p 508476
30/12/2022 145.20p 150.08p 144.30p 146.30p 58190
29/12/2022 143.00p 147.40p 142.74p 146.80p 129208
28/12/2022 139.80p 144.30p 139.80p 144.00p 112466
23/12/2022 140.30p 144.20p 139.50p 143.30p 92184
22/12/2022 142.20p 145.10p 139.61p 141.80p 369875
21/12/2022 140.30p 145.60p 139.54p 144.00p 257030
20/12/2022 142.30p 142.30p 137.00p 141.30p 254931
19/12/2022 137.30p 144.10p 136.70p 138.10p 153564
16/12/2022 138.70p 143.10p 135.80p 138.80p 307671
15/12/2022 144.00p 144.90p 138.60p 139.50p 216187
14/12/2022 142.40p 145.30p 138.60p 139.90p 220938
13/12/2022 137.80p 143.20p 133.00p 142.10p 333091
12/12/2022 141.00p 145.80p 134.00p 135.70p 225374
09/12/2022 136.90p 139.90p 133.10p 138.30p 161763
08/12/2022 138.80p 144.20p 133.67p 136.50p 249654
07/12/2022 136.90p 139.90p 133.99p 137.20p 198930
06/12/2022 142.00p 143.40p 137.10p 137.10p 221114
05/12/2022 142.90p 144.10p 140.30p 142.80p 394142
02/12/2022 141.00p 142.40p 139.99p 140.30p 134013
01/12/2022 137.30p 142.20p 136.28p 141.70p 404464
30/11/2022 141.00p 142.80p 137.85p 138.70p 485577
29/11/2022 142.50p 142.70p 141.10p 141.10p 176354
28/11/2022 147.00p 153.20p 141.40p 142.40p 177652
25/11/2022 144.50p 149.40p 141.00p 147.00p 378989
24/11/2022 152.70p 153.20p 144.30p 146.10p 324369
23/11/2022 138.10p 148.75p 138.10p 146.10p 179723
22/11/2022 142.00p 145.70p 140.44p 144.40p 130915
21/11/2022 144.50p 144.50p 138.97p 142.00p 176827
18/11/2022 144.40p 144.40p 137.00p 141.60p 2249691
17/11/2022 139.40p 141.40p 136.60p 137.70p 534064
16/11/2022 145.00p 145.00p 138.70p 140.60p 695711
15/11/2022 144.90p 149.94p 142.77p 143.50p 488879
14/11/2022 137.60p 146.60p 137.60p 145.90p 472855
11/11/2022 137.40p 144.90p 135.47p 144.90p 532763
10/11/2022 134.90p 138.67p 131.90p 137.50p 809345
09/11/2022 133.10p 139.14p 133.10p 134.70p 495146
08/11/2022 142.10p 142.60p 137.00p 139.00p 933337
07/11/2022 131.20p 141.40p 131.00p 140.00p 775848
04/11/2022 135.00p 140.14p 134.20p 138.00p 410756
03/11/2022 131.80p 134.40p 129.10p 132.50p 256630
02/11/2022 133.50p 134.40p 130.60p 132.70p 1353637
01/11/2022 127.20p 132.50p 126.97p 131.00p 515362
31/10/2022 127.90p 131.50p 125.70p 126.80p 310256
28/10/2022 131.00p 131.50p 128.30p 128.60p 229108
27/10/2022 129.00p 134.50p 127.50p 129.90p 429229
26/10/2022 121.00p 128.83p 120.83p 127.10p 770457
25/10/2022 122.90p 123.30p 116.87p 121.80p 720813
24/10/2022 122.00p 123.80p 119.90p 119.90p 595109
21/10/2022 124.00p 127.70p 112.84p 121.80p 1370158
20/10/2022 124.00p 126.10p 122.78p 124.50p 309346
19/10/2022 129.90p 130.15p 123.10p 124.80p 380529
18/10/2022 125.80p 129.00p 121.00p 129.00p 690897
17/10/2022 122.20p 125.20p 122.03p 124.80p 745901

*Close Price adjusted for both dividends and splits