Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/07/2024 141.20p 144.20p 141.20p 143.60p 379813
17/07/2024 142.40p 143.40p 141.00p 143.00p 230703
16/07/2024 144.00p 144.00p 141.40p 142.20p 230005
15/07/2024 145.00p 145.00p 141.80p 142.80p 157602
12/07/2024 148.20p 148.20p 142.00p 143.20p 375155
11/07/2024 140.00p 144.80p 137.60p 143.20p 792876
10/07/2024 136.60p 138.47p 134.80p 138.20p 317948
09/07/2024 137.80p 141.40p 134.80p 135.20p 470266
08/07/2024 140.00p 140.20p 137.00p 138.00p 479394
05/07/2024 133.00p 139.20p 133.00p 138.20p 809265
04/07/2024 137.60p 137.60p 132.80p 133.60p 357036
03/07/2024 130.60p 135.00p 130.60p 134.40p 157693
02/07/2024 132.00p 136.40p 131.20p 132.60p 220904
01/07/2024 137.00p 137.00p 133.60p 133.60p 451401
28/06/2024 136.60p 138.60p 132.00p 133.20p 943305
27/06/2024 135.20p 137.20p 135.20p 136.00p 1040499
26/06/2024 137.00p 139.20p 135.80p 135.80p 336910
25/06/2024 141.40p 143.00p 137.00p 137.00p 299702
24/06/2024 143.00p 143.60p 139.60p 140.00p 464300
21/06/2024 143.00p 143.00p 139.80p 141.80p 1089242
20/06/2024 144.20p 144.20p 140.40p 142.40p 324759
19/06/2024 142.60p 144.20p 140.20p 140.20p 379006
18/06/2024 138.00p 143.60p 138.00p 142.80p 448018
17/06/2024 140.00p 141.02p 138.60p 140.20p 237810
14/06/2024 140.00p 142.00p 138.60p 138.80p 534642
13/06/2024 140.00p 142.80p 140.00p 141.00p 415255
12/06/2024 142.60p 144.20p 141.40p 142.60p 540267
11/06/2024 142.20p 143.60p 140.60p 141.60p 374539
10/06/2024 140.00p 142.00p 139.40p 141.00p 271142
07/06/2024 143.00p 143.00p 140.00p 140.00p 301198
06/06/2024 142.20p 143.80p 140.20p 142.00p 253719
05/06/2024 143.00p 145.00p 141.40p 141.40p 600097
04/06/2024 140.60p 143.00p 140.04p 143.00p 566499
03/06/2024 140.40p 142.00p 139.02p 140.80p 345293
31/05/2024 139.80p 141.80p 137.80p 139.40p 469523
30/05/2024 135.80p 140.00p 135.80p 138.80p 457459
29/05/2024 139.60p 140.68p 136.40p 136.80p 417843
28/05/2024 140.80p 143.13p 139.60p 139.80p 605839
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

*Close Price adjusted for both dividends and splits