Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits