Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/10/2022 124.50p 128.30p 122.20p 122.20p 689001
13/10/2022 125.60p 126.20p 120.70p 123.90p 777346
12/10/2022 119.30p 128.10p 119.30p 122.60p 502736
11/10/2022 123.20p 127.10p 121.59p 127.10p 510443
10/10/2022 117.00p 124.60p 117.00p 123.20p 751375
07/10/2022 129.20p 129.30p 121.40p 121.40p 1580810
06/10/2022 126.90p 127.70p 125.40p 127.70p 216695
05/10/2022 127.10p 132.00p 122.40p 125.60p 426682
04/10/2022 129.70p 131.80p 127.42p 130.00p 614030
03/10/2022 120.70p 126.40p 118.80p 126.40p 756375
30/09/2022 114.50p 121.50p 114.50p 120.70p 691148
29/09/2022 121.00p 122.20p 114.50p 115.10p 523203
28/09/2022 134.60p 134.60p 117.40p 122.10p 634232
27/09/2022 131.00p 131.00p 123.30p 123.80p 404199
26/09/2022 131.60p 133.60p 123.10p 126.40p 622984
23/09/2022 129.10p 134.40p 129.10p 131.70p 521191
22/09/2022 129.00p 133.80p 127.10p 132.80p 778809
21/09/2022 129.90p 132.30p 127.10p 129.70p 817126
20/09/2022 128.00p 130.60p 125.55p 128.50p 909414
19/09/2022 122.70p 129.90p 121.64p 128.90p 1128848
16/09/2022 122.70p 129.90p 121.64p 128.90p 1128848
15/09/2022 122.00p 130.60p 119.38p 126.60p 1330388
14/09/2022 120.90p 126.20p 115.60p 115.60p 437291
13/09/2022 123.40p 124.50p 119.20p 120.80p 588719
12/09/2022 120.30p 126.70p 120.30p 123.40p 446429
09/09/2022 122.80p 124.70p 118.87p 122.90p 395109
08/09/2022 125.00p 125.00p 118.50p 120.60p 444488
07/09/2022 118.00p 122.20p 117.00p 120.50p 464160
06/09/2022 119.90p 122.60p 112.00p 118.60p 587447
05/09/2022 111.10p 116.60p 111.10p 116.30p 305912
02/09/2022 116.90p 122.50p 113.81p 116.90p 304536
01/09/2022 116.10p 121.10p 114.10p 116.70p 585265
31/08/2022 122.70p 127.40p 117.30p 119.40p 761587
30/08/2022 116.20p 123.10p 116.20p 120.30p 607464
29/08/2022 121.50p 125.70p 118.40p 118.70p 330677
26/08/2022 121.50p 125.70p 118.40p 118.70p 330677
25/08/2022 126.00p 127.60p 121.50p 121.50p 764900
24/08/2022 130.00p 137.27p 123.50p 125.30p 453908
23/08/2022 128.40p 136.60p 128.40p 129.50p 932485
22/08/2022 126.80p 134.84p 126.80p 130.80p 891948
19/08/2022 132.00p 134.90p 131.44p 133.20p 2082887
18/08/2022 140.00p 140.00p 131.60p 133.30p 504007
17/08/2022 140.00p 140.60p 134.00p 134.40p 1245487
16/08/2022 137.00p 139.90p 135.60p 136.80p 334366
15/08/2022 136.20p 137.90p 134.50p 135.70p 768612
12/08/2022 132.10p 135.38p 131.60p 134.60p 353512
11/08/2022 129.90p 134.10p 129.90p 131.80p 522148
10/08/2022 130.40p 134.10p 125.10p 133.30p 629797
09/08/2022 132.30p 134.45p 128.64p 130.40p 568172
08/08/2022 132.60p 134.60p 129.60p 133.00p 696720
05/08/2022 131.00p 135.70p 130.10p 131.70p 1013580
04/08/2022 135.70p 138.10p 132.10p 133.50p 645527
03/08/2022 132.70p 136.30p 131.02p 136.30p 524533
02/08/2022 136.60p 136.60p 131.00p 132.70p 1141129
01/08/2022 136.40p 136.70p 133.44p 136.00p 1095449
29/07/2022 140.00p 140.00p 134.90p 136.30p 1523266
28/07/2022 138.00p 138.98p 133.70p 136.40p 1628472
27/07/2022 140.00p 141.19p 134.20p 138.00p 2483673
26/07/2022 154.80p 155.90p 128.80p 138.60p 7450640
25/07/2022 167.00p 171.10p 167.00p 169.00p 380909
22/07/2022 170.70p 185.80p 168.20p 169.70p 491997
21/07/2022 173.00p 173.50p 168.20p 170.00p 2424752
20/07/2022 169.10p 179.70p 169.10p 171.40p 513675
19/07/2022 160.60p 174.10p 160.60p 173.60p 1363446
18/07/2022 166.50p 167.90p 163.78p 167.80p 299464
15/07/2022 161.50p 164.70p 159.80p 164.70p 1603475
14/07/2022 167.00p 167.00p 159.00p 160.20p 387388
13/07/2022 170.80p 170.80p 160.70p 164.00p 1546544
12/07/2022 161.00p 164.80p 158.10p 163.00p 324483
11/07/2022 160.00p 161.30p 158.10p 160.90p 378239
08/07/2022 162.00p 162.97p 158.30p 160.00p 735472
07/07/2022 164.00p 164.68p 160.70p 162.20p 308010
06/07/2022 159.60p 163.40p 159.60p 161.10p 399909
05/07/2022 170.00p 170.00p 160.10p 161.00p 313462
04/07/2022 175.00p 175.00p 163.80p 164.40p 453835
01/07/2022 163.00p 167.80p 161.50p 167.20p 1146323
30/06/2022 172.00p 172.00p 161.45p 165.00p 497780
29/06/2022 173.00p 173.00p 167.40p 168.60p 1200825
28/06/2022 171.00p 177.32p 171.00p 173.40p 340737
27/06/2022 171.40p 177.15p 169.36p 176.00p 371358
24/06/2022 169.10p 174.00p 164.70p 173.60p 713659
23/06/2022 168.60p 171.70p 166.60p 168.50p 297094
22/06/2022 174.00p 174.00p 169.60p 171.00p 425800
21/06/2022 175.00p 176.15p 171.60p 174.00p 267749
20/06/2022 181.20p 184.70p 170.00p 173.00p 1504274
17/06/2022 189.00p 189.00p 180.00p 180.10p 758352
16/06/2022 185.00p 188.90p 180.00p 184.00p 490362
15/06/2022 186.80p 191.60p 186.00p 189.80p 362451
14/06/2022 194.10p 194.10p 187.10p 188.00p 428417
13/06/2022 194.40p 196.07p 189.30p 191.40p 525159
10/06/2022 191.00p 199.80p 191.00p 197.30p 468233
09/06/2022 203.40p 203.79p 198.40p 199.50p 416622
08/06/2022 199.00p 202.80p 195.70p 202.80p 878542
07/06/2022 201.20p 201.80p 195.70p 197.50p 334264
06/06/2022 197.00p 205.80p 194.32p 200.20p 416457
03/06/2022 201.00p 204.80p 196.80p 197.70p 289573
02/06/2022 201.00p 204.80p 196.80p 197.70p 289573
01/06/2022 201.00p 204.80p 196.80p 197.70p 289558
31/05/2022 198.60p 209.49p 197.80p 201.60p 831049
30/05/2022 204.80p 210.00p 202.60p 203.80p 545411
27/05/2022 197.40p 204.80p 197.40p 204.80p 635208
26/05/2022 192.00p 200.87p 186.90p 198.10p 551673
25/05/2022 188.70p 194.30p 188.40p 193.30p 381288
24/05/2022 184.70p 192.20p 184.70p 189.90p 304868
23/05/2022 182.00p 188.40p 179.90p 188.40p 1658580
20/05/2022 182.00p 184.20p 178.00p 180.00p 411859
19/05/2022 183.90p 183.90p 178.30p 180.00p 501672
18/05/2022 187.00p 188.40p 181.10p 181.30p 378795
17/05/2022 189.00p 190.80p 186.00p 186.80p 258871
16/05/2022 190.60p 191.00p 186.50p 189.20p 275231
13/05/2022 180.00p 190.20p 180.00p 189.30p 295620
12/05/2022 188.20p 188.20p 181.40p 187.70p 420570
11/05/2022 180.00p 189.00p 180.00p 187.10p 386177
10/05/2022 183.40p 187.60p 182.30p 187.60p 513579
09/05/2022 180.00p 184.10p 177.20p 182.40p 534746
06/05/2022 192.30p 192.30p 180.30p 182.50p 630649
05/05/2022 190.00p 194.70p 181.60p 181.60p 503150
04/05/2022 195.00p 199.71p 190.00p 190.10p 381611
03/05/2022 201.00p 201.00p 190.00p 194.80p 866339
02/05/2022 195.00p 197.69p 192.10p 192.50p 587540
29/04/2022 195.00p 197.69p 192.10p 192.50p 587540
28/04/2022 209.00p 209.00p 195.70p 196.00p 565497
27/04/2022 209.20p 209.20p 197.92p 200.40p 404250
26/04/2022 205.60p 209.80p 202.62p 202.80p 593371
25/04/2022 203.40p 204.00p 196.70p 204.00p 612376
22/04/2022 193.00p 204.00p 193.00p 201.40p 437961
21/04/2022 204.80p 204.80p 200.60p 202.80p 633858
20/04/2022 211.80p 213.60p 209.00p 211.00p 825576
19/04/2022 203.80p 212.40p 203.00p 211.60p 2166260
18/04/2022 196.00p 203.12p 196.00p 201.20p 780743
15/04/2022 196.00p 203.12p 196.00p 201.20p 780743
14/04/2022 196.00p 203.12p 196.00p 201.20p 780743
13/04/2022 200.00p 200.00p 194.10p 198.20p 529030
12/04/2022 193.10p 198.30p 188.40p 196.50p 1666854
11/04/2022 190.20p 191.20p 184.30p 191.20p 769067
08/04/2022 182.70p 188.28p 181.30p 187.20p 725740
07/04/2022 181.50p 185.88p 179.90p 181.50p 576522
06/04/2022 191.00p 191.00p 180.60p 181.50p 2185633
05/04/2022 190.20p 192.00p 185.90p 189.30p 1389080
04/04/2022 190.00p 191.40p 186.60p 189.20p 577205
01/04/2022 180.50p 188.80p 180.50p 187.60p 874801
31/03/2022 187.00p 187.00p 183.30p 184.50p 794925
30/03/2022 186.20p 187.90p 182.70p 184.00p 1355727
29/03/2022 183.50p 187.44p 181.12p 184.00p 916903
28/03/2022 186.00p 186.60p 179.77p 183.40p 1288673
25/03/2022 177.10p 190.00p 175.10p 180.00p 4969466
24/03/2022 176.20p 176.20p 171.10p 172.50p 878373
23/03/2022 172.10p 175.12p 169.60p 173.40p 688204
22/03/2022 173.00p 178.20p 172.40p 173.50p 660056
21/03/2022 185.00p 185.00p 173.20p 176.00p 659071
18/03/2022 182.00p 182.00p 173.10p 177.50p 1416486
17/03/2022 177.90p 178.70p 171.72p 173.50p 649840
16/03/2022 174.70p 179.80p 170.90p 176.60p 828433
15/03/2022 175.00p 176.20p 168.60p 171.00p 776763
14/03/2022 172.00p 177.70p 171.81p 175.00p 1227056
11/03/2022 175.00p 175.50p 169.68p 170.60p 516337
10/03/2022 175.00p 175.00p 167.20p 169.40p 919828
09/03/2022 168.00p 172.00p 164.60p 170.40p 1298963
08/03/2022 165.00p 166.80p 157.85p 163.20p 846982
07/03/2022 156.10p 162.60p 148.10p 159.50p 1362821
04/03/2022 178.90p 178.90p 163.70p 164.00p 679605
03/03/2022 170.00p 177.00p 169.70p 172.20p 606379
02/03/2022 174.00p 175.60p 172.30p 174.80p 472905
01/03/2022 183.00p 184.00p 174.00p 175.00p 493856
28/02/2022 181.00p 182.70p 176.80p 180.60p 664333
25/02/2022 179.00p 181.60p 177.00p 181.00p 1046954
24/02/2022 174.90p 179.84p 173.10p 177.70p 758598
23/02/2022 185.10p 188.00p 180.40p 181.50p 1006863
22/02/2022 187.50p 189.30p 180.40p 182.50p 1168470
21/02/2022 185.00p 189.30p 184.80p 187.90p 562680
18/02/2022 187.70p 193.75p 185.30p 187.00p 1261842
17/02/2022 188.90p 191.00p 186.90p 188.00p 446139
16/02/2022 191.30p 192.90p 188.50p 189.50p 1276176
15/02/2022 191.00p 193.35p 190.00p 192.00p 490859
14/02/2022 195.00p 198.30p 192.50p 193.80p 458184
11/02/2022 201.00p 201.00p 197.40p 199.10p 382679
10/02/2022 197.10p 200.80p 196.26p 199.80p 868319
09/02/2022 203.20p 203.40p 195.70p 198.70p 952595
08/02/2022 195.00p 197.70p 193.40p 195.60p 758435
07/02/2022 198.00p 201.11p 195.60p 195.60p 521578
04/02/2022 200.00p 204.91p 198.08p 198.50p 1724628
03/02/2022 210.00p 210.00p 202.60p 204.00p 383836
02/02/2022 206.00p 207.01p 203.00p 204.00p 349553
01/02/2022 205.00p 209.31p 204.00p 204.20p 1329646
31/01/2022 196.70p 207.40p 196.70p 205.20p 687467
28/01/2022 200.00p 210.00p 200.00p 206.80p 758763
27/01/2022 196.90p 210.00p 196.90p 208.80p 615711
26/01/2022 198.00p 209.00p 198.00p 206.40p 747911
25/01/2022 204.00p 209.40p 202.89p 205.60p 868817
24/01/2022 208.00p 213.24p 207.20p 209.00p 1236888
21/01/2022 205.20p 216.00p 205.20p 214.00p 750963
20/01/2022 220.20p 229.37p 211.80p 215.00p 1650712
19/01/2022 215.00p 221.20p 215.00p 219.00p 521125
18/01/2022 215.20p 220.40p 215.20p 216.80p 1381823
17/01/2022 215.00p 222.20p 215.00p 219.00p 476974
14/01/2022 220.00p 224.00p 218.20p 218.20p 662119
13/01/2022 227.00p 227.00p 223.40p 223.40p 736397
12/01/2022 231.80p 232.57p 225.80p 228.40p 1839387
10/01/2022 232.00p 232.60p 225.00p 226.40p 382519
07/01/2022 230.00p 236.55p 229.00p 232.00p 373870

*Close Price adjusted for both dividends and splits