Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/05/2024 143.80p 143.80p 140.60p 140.60p 283853
23/05/2024 143.00p 145.40p 140.20p 141.20p 294989
22/05/2024 147.80p 147.80p 140.80p 143.00p 364963
21/05/2024 145.20p 146.60p 143.20p 144.20p 436769
20/05/2024 147.60p 148.20p 145.40p 145.80p 389698
17/05/2024 147.80p 147.80p 145.00p 146.80p 414667
16/05/2024 148.20p 149.20p 145.58p 146.00p 348906
15/05/2024 144.80p 149.80p 144.80p 146.40p 334933
14/05/2024 145.60p 147.60p 144.60p 147.60p 558088
13/05/2024 141.40p 146.80p 141.40p 145.40p 724574
10/05/2024 144.40p 145.80p 143.69p 145.00p 571724
09/05/2024 145.00p 145.60p 142.00p 143.60p 318895
08/05/2024 142.80p 146.40p 140.60p 142.20p 760559
07/05/2024 142.00p 144.40p 141.74p 142.00p 528768
03/05/2024 141.00p 144.00p 140.40p 141.00p 587410
02/05/2024 148.20p 148.20p 140.20p 140.20p 871137
01/05/2024 143.00p 145.20p 140.80p 143.20p 549409
30/04/2024 148.00p 149.60p 145.20p 145.60p 765237
29/04/2024 141.80p 147.40p 141.20p 145.40p 664102
26/04/2024 147.20p 148.00p 143.80p 144.60p 514069
25/04/2024 147.00p 148.20p 143.60p 145.80p 653377
24/04/2024 155.00p 155.00p 149.40p 150.80p 1399825
23/04/2024 155.00p 155.00p 151.63p 153.80p 1022254
22/04/2024 151.60p 154.80p 150.80p 152.00p 1792038
19/04/2024 154.00p 154.80p 149.60p 151.20p 695767
18/04/2024 153.60p 156.60p 152.20p 152.40p 463251
17/04/2024 150.60p 154.20p 150.60p 152.20p 604586
16/04/2024 155.20p 158.40p 149.80p 151.60p 548231
15/04/2024 155.00p 157.80p 151.80p 154.40p 408079
12/04/2024 158.00p 160.00p 152.00p 154.00p 558683
11/04/2024 156.00p 157.00p 151.60p 157.00p 520861
10/04/2024 154.80p 158.00p 153.20p 154.20p 500487
09/04/2024 152.00p 157.60p 152.00p 153.60p 427476
08/04/2024 153.00p 154.60p 151.20p 154.40p 751076
05/04/2024 152.00p 155.40p 150.40p 151.40p 208557
04/04/2024 151.00p 155.40p 150.60p 153.40p 568518
03/04/2024 153.80p 155.40p 151.20p 151.80p 736091
02/04/2024 155.20p 155.60p 153.00p 153.80p 508469
28/03/2024 150.70p 157.90p 150.70p 155.10p 433242
27/03/2024 148.00p 156.80p 148.00p 154.20p 244686
26/03/2024 157.90p 157.90p 148.30p 153.90p 565579
25/03/2024 150.20p 150.80p 148.70p 150.10p 362400
22/03/2024 148.00p 152.34p 148.00p 151.50p 283309
21/03/2024 140.00p 152.00p 140.00p 149.60p 1916564
20/03/2024 153.00p 153.00p 146.40p 146.00p 1077500
19/03/2024 153.00p 156.00p 146.30p 146.40p 1173383
18/03/2024 149.00p 151.10p 147.90p 150.00p 641159
15/03/2024 155.50p 155.50p 149.10p 150.00p 1044241
14/03/2024 155.50p 155.50p 147.20p 148.90p 537635
13/03/2024 149.00p 154.30p 148.89p 149.50p 643979
12/03/2024 149.30p 152.20p 147.52p 150.30p 562539
11/03/2024 150.00p 152.00p 150.00p 150.90p 405923
08/03/2024 153.30p 155.20p 150.40p 151.70p 501826
07/03/2024 155.00p 156.00p 152.49p 153.50p 2733740
06/03/2024 157.10p 159.00p 154.10p 156.20p 153203
05/03/2024 159.00p 159.00p 154.10p 156.20p 347237
04/03/2024 158.40p 160.00p 156.30p 157.60p 331851
01/03/2024 161.00p 161.00p 158.40p 159.00p 408325
29/02/2024 159.00p 160.10p 157.24p 158.90p 786972
28/02/2024 163.00p 163.00p 158.00p 158.50p 551375
27/02/2024 160.30p 163.30p 159.10p 162.00p 341859
26/02/2024 160.00p 162.40p 158.68p 161.00p 531217
23/02/2024 158.20p 159.50p 157.70p 159.50p 447858
22/02/2024 158.70p 160.40p 158.10p 158.80p 185075
21/02/2024 160.00p 161.70p 158.00p 159.00p 199109
20/02/2024 160.50p 162.10p 157.17p 160.00p 264744
19/02/2024 161.70p 162.30p 153.50p 160.70p 238024
16/02/2024 160.90p 161.90p 158.60p 160.70p 386414
15/02/2024 158.50p 161.90p 152.10p 159.60p 310908
14/02/2024 156.20p 161.90p 156.20p 159.00p 268095
13/02/2024 153.10p 160.20p 153.10p 159.20p 415879
12/02/2024 156.40p 160.90p 156.40p 159.70p 195454
09/02/2024 159.00p 159.25p 156.40p 157.50p 302734
08/02/2024 155.10p 160.00p 152.00p 158.70p 606181
07/02/2024 155.90p 159.90p 154.90p 155.90p 242641
06/02/2024 152.00p 157.80p 152.00p 157.00p 458981
05/02/2024 155.80p 157.20p 152.20p 155.10p 1445981
02/02/2024 154.90p 156.50p 152.10p 154.10p 213500
01/02/2024 156.50p 158.10p 154.10p 154.90p 445608
31/01/2024 154.10p 159.10p 154.00p 157.60p 527667
30/01/2024 155.10p 159.70p 155.10p 156.60p 587542
29/01/2024 160.00p 160.00p 154.00p 155.70p 349601
26/01/2024 149.50p 157.40p 147.00p 157.00p 2451022
25/01/2024 147.40p 147.40p 143.80p 144.90p 325517
24/01/2024 144.00p 147.30p 142.30p 145.60p 132004
23/01/2024 143.90p 146.20p 136.00p 143.80p 221103
22/01/2024 139.40p 143.20p 138.20p 143.00p 240373
19/01/2024 137.50p 140.24p 137.50p 139.40p 283866
18/01/2024 142.90p 143.38p 137.50p 139.30p 1354679
17/01/2024 139.10p 140.59p 138.20p 138.20p 193815
16/01/2024 138.20p 144.00p 138.20p 143.60p 185289
15/01/2024 142.00p 143.90p 138.50p 143.10p 146599
12/01/2024 145.30p 147.10p 141.84p 144.00p 595510
11/01/2024 142.40p 145.70p 141.63p 143.00p 363233
10/01/2024 140.60p 144.90p 140.50p 143.20p 541733
09/01/2024 139.30p 145.20p 139.30p 144.00p 698234
08/01/2024 143.50p 144.10p 141.10p 143.10p 951457
05/01/2024 141.70p 143.40p 140.40p 143.10p 1355088
04/01/2024 139.20p 143.90p 139.20p 141.30p 2630362
03/01/2024 142.90p 145.20p 138.10p 138.60p 387364
02/01/2024 142.00p 147.70p 140.90p 143.10p 271176
29/12/2023 142.50p 147.80p 140.50p 142.10p 72259
28/12/2023 144.30p 147.90p 140.60p 143.60p 114236
27/12/2023 140.40p 147.70p 140.40p 144.80p 91343
22/12/2023 143.60p 147.20p 143.50p 147.10p 163943
21/12/2023 145.60p 146.70p 138.80p 144.70p 243085
20/12/2023 147.10p 147.60p 138.80p 145.60p 433598
19/12/2023 147.00p 147.00p 141.20p 142.20p 296196
18/12/2023 145.70p 145.70p 136.20p 142.20p 364751
15/12/2023 142.20p 143.50p 134.10p 140.50p 432765
14/12/2023 138.50p 139.80p 133.67p 139.30p 623992
13/12/2023 140.20p 140.20p 132.70p 132.70p 305717
12/12/2023 138.50p 140.00p 135.22p 135.70p 334981
11/12/2023 135.60p 139.90p 134.20p 138.20p 263851
08/12/2023 137.00p 139.10p 135.30p 137.10p 319387
07/12/2023 137.00p 137.00p 135.20p 135.60p 245720
06/12/2023 138.70p 138.70p 133.98p 135.60p 378449
05/12/2023 138.80p 138.80p 132.00p 134.70p 271379
04/12/2023 137.60p 138.90p 131.40p 134.10p 240161
01/12/2023 134.40p 134.40p 127.90p 133.80p 176719
30/11/2023 131.90p 134.80p 128.40p 128.80p 692252
29/11/2023 132.00p 135.00p 130.20p 132.00p 551954
28/11/2023 129.10p 134.60p 128.10p 131.00p 275564
27/11/2023 128.80p 134.30p 128.30p 130.10p 347717
24/11/2023 132.10p 134.90p 131.40p 131.40p 457786
23/11/2023 130.90p 132.80p 130.70p 131.90p 335617
22/11/2023 131.10p 132.60p 129.90p 130.90p 444354
21/11/2023 132.10p 137.10p 130.10p 131.30p 263105
20/11/2023 128.10p 137.10p 128.10p 132.00p 302256
17/11/2023 126.80p 135.80p 126.80p 132.20p 395343
16/11/2023 129.90p 136.50p 129.90p 130.50p 299350
15/11/2023 126.00p 134.90p 126.00p 130.80p 373134
14/11/2023 120.00p 130.00p 120.00p 128.90p 973140
13/11/2023 120.00p 129.70p 120.00p 124.30p 890518
10/11/2023 122.20p 129.09p 122.20p 124.50p 934056
09/11/2023 122.00p 126.90p 122.00p 126.00p 1281392
08/11/2023 123.50p 124.96p 121.09p 122.70p 839652
07/11/2023 124.50p 129.20p 121.50p 124.40p 723277
06/11/2023 131.00p 133.90p 125.25p 125.40p 593351
03/11/2023 129.90p 135.28p 127.20p 130.50p 948112
02/11/2023 130.50p 134.60p 130.00p 131.50p 384029
01/11/2023 127.60p 129.60p 127.14p 127.80p 409206
31/10/2023 126.90p 129.60p 126.37p 128.00p 614191
30/10/2023 126.90p 131.20p 124.10p 126.10p 259124
27/10/2023 127.70p 129.55p 122.80p 127.00p 297647
26/10/2023 122.10p 129.50p 122.10p 126.70p 209711
25/10/2023 121.10p 130.30p 121.10p 126.30p 242834
24/10/2023 127.00p 133.18p 122.10p 125.30p 185518
23/10/2023 131.60p 131.60p 125.50p 127.30p 371680
20/10/2023 125.20p 127.80p 122.40p 127.10p 317989
19/10/2023 130.00p 132.55p 127.70p 128.40p 185265
18/10/2023 133.00p 137.40p 129.87p 131.40p 298043
17/10/2023 133.60p 133.60p 132.00p 132.50p 399103
16/10/2023 132.60p 142.80p 125.20p 133.60p 413236
13/10/2023 132.50p 133.00p 131.00p 131.00p 294041
12/10/2023 132.90p 133.30p 130.90p 132.30p 386980
11/10/2023 133.40p 134.90p 127.60p 131.00p 653409
10/10/2023 135.00p 140.10p 132.51p 135.00p 823317
09/10/2023 130.30p 137.80p 126.76p 130.40p 138143
06/10/2023 130.80p 138.90p 126.40p 129.70p 270906
05/10/2023 126.10p 135.80p 125.64p 130.80p 279438
04/10/2023 133.00p 133.00p 128.00p 131.30p 229040
03/10/2023 134.50p 134.80p 127.90p 128.00p 363510
02/10/2023 136.00p 139.90p 135.10p 135.20p 446085
29/09/2023 144.70p 144.70p 137.30p 137.30p 723345
28/09/2023 139.90p 142.10p 135.80p 137.00p 512274
27/09/2023 139.10p 144.55p 135.90p 143.00p 243403
26/09/2023 144.80p 145.90p 141.50p 144.00p 213090
25/09/2023 147.30p 148.90p 141.40p 144.80p 101424
22/09/2023 148.60p 148.90p 145.08p 147.00p 298531
21/09/2023 139.60p 149.80p 139.60p 148.00p 152273
20/09/2023 143.90p 148.00p 141.19p 146.40p 206074
19/09/2023 138.40p 142.90p 135.30p 141.60p 202405
18/09/2023 142.30p 146.40p 142.00p 143.40p 197353
15/09/2023 142.00p 147.40p 142.00p 146.30p 382611
14/09/2023 142.00p 148.90p 142.00p 146.00p 385880
13/09/2023 145.00p 148.30p 141.19p 146.50p 383187
12/09/2023 142.00p 144.90p 137.68p 143.40p 1329214
11/09/2023 137.90p 140.00p 131.95p 138.50p 144653
08/09/2023 135.70p 141.90p 131.10p 137.50p 196242
07/09/2023 138.80p 140.00p 133.60p 137.20p 104294
06/09/2023 140.00p 140.00p 137.30p 139.20p 195147
05/09/2023 138.90p 142.50p 135.70p 140.50p 165006
04/09/2023 138.60p 143.90p 136.61p 141.60p 183076
01/09/2023 137.40p 142.70p 131.14p 141.40p 228958
31/08/2023 137.80p 143.20p 135.90p 140.40p 853449
30/08/2023 142.10p 144.13p 138.00p 141.50p 131219
29/08/2023 140.00p 146.00p 138.90p 142.30p 1578306
25/08/2023 138.70p 140.00p 138.10p 138.90p 187089
24/08/2023 136.10p 139.80p 134.04p 138.00p 262178
23/08/2023 132.70p 135.30p 130.53p 135.30p 77075
22/08/2023 128.10p 133.51p 128.10p 132.00p 145367
21/08/2023 130.10p 140.00p 129.10p 130.00p 87275
18/08/2023 131.40p 135.90p 129.70p 132.90p 283321
17/08/2023 134.60p 137.59p 129.37p 135.60p 167490
16/08/2023 135.60p 138.80p 134.00p 136.40p 89440
15/08/2023 138.70p 141.80p 135.00p 137.10p 935252
14/08/2023 136.70p 141.60p 136.50p 138.00p 127481
11/08/2023 136.60p 138.00p 135.45p 136.70p 142038
10/08/2023 139.30p 141.00p 135.50p 136.50p 259050

*Close Price adjusted for both dividends and splits