Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
07/03/2025 168.80p 168.80p 162.89p 167.00p 1478116
06/03/2025 166.00p 167.60p 163.60p 165.20p 614281
05/03/2025 162.80p 166.80p 162.60p 164.80p 943164
04/03/2025 159.40p 163.00p 159.13p 161.20p 988119
03/03/2025 165.80p 165.80p 160.60p 162.80p 928123
28/02/2025 167.80p 167.80p 158.80p 158.80p 11777279
27/02/2025 163.00p 166.40p 162.80p 164.00p 742693
26/02/2025 164.80p 169.40p 163.60p 165.80p 1307873
25/02/2025 167.80p 167.80p 162.00p 163.60p 2895062
24/02/2025 172.40p 172.40p 162.80p 164.00p 1322370
21/02/2025 167.00p 173.78p 167.00p 168.20p 957154
20/02/2025 173.80p 173.80p 167.20p 169.80p 418957
19/02/2025 172.00p 175.00p 168.40p 168.40p 710059
18/02/2025 175.00p 178.20p 173.00p 174.40p 709860
17/02/2025 181.00p 181.00p 175.00p 178.00p 396973
14/02/2025 179.20p 181.60p 177.60p 178.40p 821763
13/02/2025 176.80p 180.40p 175.68p 180.40p 336758
12/02/2025 180.00p 182.08p 176.60p 178.80p 811817
11/02/2025 176.60p 182.00p 176.60p 181.60p 336012
10/02/2025 186.00p 186.00p 180.80p 181.60p 490722
07/02/2025 183.00p 185.00p 180.60p 182.00p 874463
06/02/2025 176.00p 183.20p 176.00p 181.80p 417418
05/02/2025 176.60p 183.00p 176.60p 179.20p 594527
04/02/2025 185.40p 185.40p 179.80p 179.80p 605799
03/02/2025 184.00p 184.00p 180.60p 182.40p 455955
31/01/2025 183.40p 185.80p 171.12p 184.20p 1164657
30/01/2025 170.00p 182.00p 170.00p 181.80p 1495295
29/01/2025 176.00p 177.80p 172.60p 173.80p 1436360
28/01/2025 157.00p 178.20p 155.40p 178.20p 4068194
27/01/2025 152.00p 155.80p 152.00p 153.20p 369227
24/01/2025 159.00p 159.00p 153.00p 153.80p 1059762
23/01/2025 152.80p 156.20p 152.80p 155.40p 305847
22/01/2025 158.00p 158.80p 152.95p 156.80p 331781
21/01/2025 158.00p 158.00p 155.17p 157.00p 513130
20/01/2025 148.00p 156.80p 148.00p 156.00p 510483
17/01/2025 150.00p 151.80p 146.03p 150.80p 1042281
16/01/2025 149.60p 150.00p 146.92p 148.20p 210868
15/01/2025 142.60p 150.00p 142.60p 149.20p 426566
14/01/2025 147.60p 147.60p 142.30p 143.40p 750750
13/01/2025 150.00p 150.00p 143.60p 144.20p 435933
10/01/2025 152.60p 152.60p 146.20p 147.20p 947472
09/01/2025 150.80p 150.80p 145.60p 148.20p 416759
08/01/2025 152.00p 152.00p 145.50p 147.80p 746816
07/01/2025 156.80p 156.80p 148.00p 149.00p 384486
06/01/2025 155.20p 155.20p 148.80p 152.60p 386569
03/01/2025 155.80p 156.20p 150.20p 151.20p 219254
02/01/2025 152.00p 154.80p 150.60p 152.60p 135344
31/12/2024 150.60p 154.20p 150.00p 151.20p 56034
30/12/2024 156.40p 156.40p 150.40p 150.80p 186401
27/12/2024 151.20p 154.60p 151.20p 153.20p 173658
24/12/2024 154.00p 156.40p 147.60p 155.60p 229524
23/12/2024 148.40p 154.00p 148.40p 152.00p 162854
20/12/2024 151.60p 153.40p 147.80p 153.40p 1302487
19/12/2024 151.60p 151.60p 145.40p 150.60p 372587
18/12/2024 148.60p 151.00p 148.20p 149.20p 231023
17/12/2024 149.80p 153.20p 148.00p 148.60p 355526
16/12/2024 149.80p 156.00p 149.80p 153.00p 467589
13/12/2024 150.20p 157.60p 150.20p 154.60p 182652
12/12/2024 153.80p 155.40p 151.80p 153.60p 751201
11/12/2024 155.40p 155.40p 151.60p 153.60p 254223
10/12/2024 154.00p 155.80p 149.95p 155.80p 244861
09/12/2024 150.00p 152.02p 149.40p 151.80p 1651685
06/12/2024 143.40p 150.00p 143.40p 149.40p 363622
05/12/2024 146.00p 148.20p 143.93p 148.20p 290206
04/12/2024 145.60p 147.80p 144.60p 146.00p 685295
03/12/2024 146.80p 148.00p 145.60p 145.60p 118795
02/12/2024 146.80p 148.00p 145.40p 147.00p 139605
29/11/2024 147.00p 148.00p 145.80p 147.40p 189218
28/11/2024 145.20p 148.70p 145.20p 147.00p 118232
27/11/2024 146.80p 148.40p 145.80p 146.80p 195593
26/11/2024 149.80p 149.80p 146.20p 146.60p 148466
25/11/2024 146.40p 150.80p 146.00p 148.60p 1312098
22/11/2024 150.00p 152.20p 148.20p 149.60p 2261827
21/11/2024 145.20p 149.40p 145.20p 148.60p 413498
20/11/2024 146.00p 150.20p 145.80p 148.20p 229308
19/11/2024 146.80p 151.80p 146.80p 149.20p 344772
18/11/2024 145.20p 150.80p 145.20p 150.80p 472356
15/11/2024 148.00p 149.60p 146.57p 148.40p 545159
14/11/2024 145.40p 148.80p 145.40p 148.00p 292148
13/11/2024 150.80p 152.17p 147.40p 148.00p 485164
12/11/2024 152.80p 153.00p 150.80p 150.80p 647007
11/11/2024 151.60p 155.20p 150.20p 153.00p 517568
08/11/2024 151.80p 152.60p 150.20p 150.80p 517988
07/11/2024 154.00p 155.00p 151.20p 151.20p 357100
06/11/2024 159.60p 162.80p 154.60p 154.60p 256036
05/11/2024 160.00p 161.60p 155.00p 160.00p 380945
04/11/2024 160.80p 161.80p 158.00p 158.80p 313257
01/11/2024 160.60p 163.80p 158.60p 161.20p 242842
31/10/2024 162.20p 170.20p 158.00p 160.00p 338333
30/10/2024 163.20p 168.60p 162.64p 165.40p 791765
29/10/2024 161.60p 167.40p 161.60p 163.40p 978823
28/10/2024 168.80p 169.00p 163.35p 163.60p 364226
25/10/2024 166.40p 166.40p 161.20p 164.40p 340033
24/10/2024 161.00p 163.65p 161.00p 162.40p 181530
23/10/2024 161.00p 164.80p 161.00p 162.40p 266474
22/10/2024 162.20p 168.40p 161.60p 163.00p 378972
21/10/2024 166.00p 168.20p 162.20p 162.20p 363260
18/10/2024 163.00p 169.20p 163.00p 164.00p 356098
17/10/2024 167.80p 170.00p 165.00p 166.40p 285869
16/10/2024 166.00p 170.00p 160.60p 169.00p 309458
15/10/2024 165.60p 165.60p 162.60p 165.40p 372277
14/10/2024 161.40p 164.80p 160.94p 163.60p 267057
11/10/2024 157.40p 165.00p 157.40p 161.20p 325157
10/10/2024 164.60p 164.60p 160.80p 161.20p 220889
09/10/2024 162.80p 163.00p 158.80p 162.40p 357772
08/10/2024 157.20p 162.00p 157.20p 159.60p 475954
07/10/2024 166.00p 166.00p 159.40p 161.00p 237748
04/10/2024 161.00p 165.60p 158.20p 165.20p 505775
03/10/2024 161.00p 165.40p 161.00p 161.60p 573965
02/10/2024 173.00p 175.00p 166.00p 166.00p 348445
01/10/2024 177.00p 177.00p 171.60p 173.00p 738610
30/09/2024 170.00p 175.40p 170.00p 175.20p 602549
27/09/2024 173.20p 175.60p 170.85p 172.60p 320342
26/09/2024 164.20p 173.60p 164.20p 172.80p 397671
25/09/2024 170.20p 170.20p 165.39p 168.60p 2410694
24/09/2024 168.40p 171.40p 165.40p 165.40p 264421
23/09/2024 168.00p 175.60p 167.60p 167.80p 237404
20/09/2024 172.40p 175.20p 168.40p 169.40p 1417942
19/09/2024 177.40p 178.00p 172.40p 174.40p 943905
18/09/2024 172.40p 177.60p 172.40p 175.20p 301188
17/09/2024 175.20p 176.60p 173.17p 174.80p 402886
16/09/2024 173.00p 176.80p 172.60p 174.60p 382701
13/09/2024 172.20p 175.40p 170.60p 173.80p 316934
12/09/2024 175.00p 175.60p 172.20p 172.40p 525643
11/09/2024 169.00p 176.05p 169.00p 172.00p 1099677
10/09/2024 164.00p 175.00p 164.00p 170.60p 1477449
09/09/2024 164.40p 167.00p 164.40p 165.20p 235084
06/09/2024 166.80p 167.80p 164.00p 164.00p 771394
05/09/2024 165.20p 168.40p 165.20p 167.00p 346010
04/09/2024 167.00p 168.59p 164.10p 165.60p 221777
03/09/2024 169.60p 169.60p 164.60p 166.20p 596500
02/09/2024 169.40p 170.60p 167.60p 168.00p 377823
30/08/2024 169.20p 171.80p 168.80p 169.00p 629150
29/08/2024 168.00p 170.40p 165.60p 169.60p 1058817
28/08/2024 164.00p 167.00p 163.40p 166.40p 910257
27/08/2024 160.60p 165.00p 160.56p 164.20p 647305
23/08/2024 158.00p 164.00p 156.19p 162.60p 886724
22/08/2024 160.00p 161.40p 158.29p 158.60p 318600
21/08/2024 158.80p 161.00p 158.00p 160.60p 207949
20/08/2024 160.00p 160.00p 157.60p 158.20p 143940
19/08/2024 158.40p 160.00p 155.60p 159.60p 148012
16/08/2024 158.80p 159.40p 156.86p 158.20p 138052
15/08/2024 155.80p 159.00p 155.80p 158.60p 291554
14/08/2024 156.60p 157.00p 154.57p 157.00p 189598
13/08/2024 156.00p 156.00p 153.00p 154.60p 363773
12/08/2024 154.00p 155.80p 151.26p 154.20p 435734
09/08/2024 151.80p 153.40p 148.80p 153.40p 257083
08/08/2024 155.60p 155.60p 147.40p 149.00p 155558
07/08/2024 149.60p 154.20p 149.00p 149.20p 190144
06/08/2024 150.00p 152.80p 146.60p 147.60p 248238
05/08/2024 150.00p 151.00p 145.29p 150.20p 447455
02/08/2024 157.20p 157.20p 149.40p 150.40p 673486
01/08/2024 147.20p 156.52p 147.20p 155.40p 823205
31/07/2024 150.00p 153.23p 149.00p 151.00p 493143
30/07/2024 145.00p 148.40p 142.20p 147.80p 345103
29/07/2024 142.00p 149.80p 142.00p 145.00p 357376
26/07/2024 142.60p 149.12p 141.40p 145.00p 1335715
25/07/2024 145.00p 145.00p 142.20p 144.60p 412490
24/07/2024 142.20p 144.80p 142.00p 143.80p 195318
23/07/2024 142.00p 143.60p 141.40p 142.60p 429824
22/07/2024 145.00p 145.00p 141.60p 142.60p 244913
19/07/2024 143.60p 143.60p 140.40p 141.80p 173139

*Close Price adjusted for both dividends and splits