Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2021 224.00p 224.57p 218.40p 223.20p 2128748
04/10/2021 222.00p 226.60p 222.00p 223.80p 1118244
01/10/2021 227.00p 230.40p 218.80p 225.00p 797835
30/09/2021 239.00p 239.00p 224.94p 227.60p 970777
29/09/2021 230.00p 231.60p 227.52p 230.40p 1980322
28/09/2021 221.40p 231.60p 220.63p 230.40p 2330525
27/09/2021 234.00p 236.00p 221.20p 221.20p 845640
24/09/2021 239.60p 240.10p 233.00p 233.00p 525882
23/09/2021 242.00p 245.00p 238.40p 239.40p 505255
22/09/2021 238.00p 245.83p 238.00p 243.40p 415637
21/09/2021 247.00p 251.20p 237.20p 243.20p 1318378
20/09/2021 246.00p 253.00p 242.31p 245.00p 1356216
17/09/2021 243.00p 253.80p 239.00p 245.00p 11207031
16/09/2021 244.00p 246.10p 235.00p 237.20p 1889560
15/09/2021 237.80p 239.60p 232.40p 232.40p 584182
14/09/2021 248.80p 248.80p 237.00p 237.00p 617610
13/09/2021 238.00p 241.60p 235.51p 240.60p 562870
10/09/2021 249.00p 249.00p 235.20p 236.20p 478969
09/09/2021 240.60p 242.00p 234.40p 238.20p 1768833
08/09/2021 238.00p 245.40p 238.00p 242.40p 438815
07/09/2021 249.00p 249.00p 243.60p 244.60p 420129
06/09/2021 240.00p 245.60p 240.00p 244.40p 214622
03/09/2021 244.40p 249.00p 242.40p 244.40p 517449
02/09/2021 245.80p 246.61p 242.20p 245.40p 515969
01/09/2021 243.00p 244.60p 240.60p 243.60p 600678
31/08/2021 240.80p 243.80p 240.60p 242.00p 483795
30/08/2021 240.00p 241.80p 236.20p 241.00p 2024876
27/08/2021 240.00p 241.80p 236.20p 241.00p 2024876
26/08/2021 226.00p 238.20p 226.00p 238.20p 247676
25/08/2021 237.00p 240.66p 235.40p 235.40p 304209
24/08/2021 237.60p 239.00p 233.80p 237.80p 391400
23/08/2021 224.80p 243.20p 224.39p 236.60p 586024
20/08/2021 239.80p 245.00p 239.80p 241.40p 394884
19/08/2021 237.00p 244.00p 235.60p 243.00p 1426531
18/08/2021 240.60p 243.20p 240.20p 242.00p 369547
17/08/2021 240.00p 242.80p 239.00p 241.40p 426018
16/08/2021 241.60p 243.20p 239.60p 241.80p 398474
13/08/2021 239.20p 242.00p 238.00p 242.00p 1476549
12/08/2021 236.20p 240.95p 227.33p 239.00p 687835
11/08/2021 239.00p 244.20p 237.00p 240.00p 458156
10/08/2021 242.40p 243.80p 240.00p 240.00p 422584
09/08/2021 247.80p 247.80p 241.46p 243.00p 367827
06/08/2021 242.00p 248.81p 242.00p 247.40p 300063
05/08/2021 240.20p 247.00p 238.40p 246.20p 405676
04/08/2021 248.20p 249.40p 241.80p 243.00p 580843
03/08/2021 248.00p 251.00p 247.20p 248.00p 588161
02/08/2021 256.80p 256.80p 247.13p 249.00p 374877
30/07/2021 250.00p 253.60p 247.73p 250.40p 628076
29/07/2021 256.00p 257.00p 250.40p 252.20p 597020
28/07/2021 263.00p 263.00p 254.60p 254.60p 325304
27/07/2021 267.20p 267.20p 251.00p 257.40p 728837
26/07/2021 264.80p 267.78p 254.00p 254.60p 391369
23/07/2021 250.00p 261.60p 250.00p 258.20p 901623
22/07/2021 257.00p 259.80p 252.76p 256.40p 834803
21/07/2021 239.40p 256.00p 239.40p 252.20p 1532340
20/07/2021 242.20p 247.00p 236.80p 247.00p 1742760
19/07/2021 247.20p 247.20p 237.20p 239.60p 1659743
16/07/2021 247.40p 247.40p 243.60p 244.40p 468967
15/07/2021 250.00p 253.40p 244.20p 245.00p 545841
14/07/2021 255.00p 255.00p 247.60p 247.80p 372132
13/07/2021 248.40p 258.20p 248.20p 250.80p 680585
12/07/2021 242.80p 248.40p 242.80p 247.20p 397857
09/07/2021 246.00p 246.00p 240.00p 244.60p 536741
08/07/2021 242.20p 243.20p 238.80p 240.00p 1429070
07/07/2021 247.00p 248.20p 242.00p 245.00p 664071
06/07/2021 249.00p 249.40p 245.40p 245.80p 1230918
05/07/2021 243.20p 249.69p 242.00p 248.60p 406698
02/07/2021 247.00p 248.79p 243.40p 243.40p 364156
01/07/2021 247.40p 250.60p 245.60p 246.60p 970112
30/06/2021 254.20p 254.20p 245.60p 246.00p 1082204
29/06/2021 248.00p 252.40p 248.00p 249.00p 692754
28/06/2021 256.80p 256.80p 247.89p 249.00p 680611
25/06/2021 252.00p 252.00p 248.00p 251.20p 261892
24/06/2021 248.00p 251.00p 248.00p 248.00p 582987
23/06/2021 249.20p 256.00p 248.00p 248.00p 559134
22/06/2021 242.00p 253.80p 241.00p 251.00p 1810772
21/06/2021 238.00p 246.00p 238.00p 242.00p 1481329
18/06/2021 248.00p 250.00p 240.00p 241.00p 1539885
17/06/2021 250.00p 252.60p 246.60p 248.80p 1285177
16/06/2021 254.00p 255.87p 252.20p 252.20p 1291469
15/06/2021 260.00p 260.00p 254.40p 254.40p 1233463
14/06/2021 260.00p 264.60p 258.00p 258.00p 576196
11/06/2021 262.00p 263.00p 257.99p 260.00p 710409
10/06/2021 260.60p 263.40p 257.00p 259.00p 1188979
09/06/2021 262.00p 264.79p 259.00p 259.00p 3340435
08/06/2021 271.00p 271.00p 263.50p 264.00p 430512
07/06/2021 273.50p 275.00p 267.00p 267.00p 446826
04/06/2021 277.00p 280.50p 274.90p 275.00p 475924
03/06/2021 273.00p 284.00p 271.00p 277.00p 1218903
02/06/2021 268.00p 272.27p 266.00p 272.00p 1727495
01/06/2021 268.50p 274.70p 255.50p 268.00p 5975156
31/05/2021 255.00p 259.50p 255.00p 256.00p 434735
28/05/2021 255.00p 259.50p 255.00p 256.00p 434735
27/05/2021 261.50p 263.50p 255.00p 257.00p 1865539
26/05/2021 260.00p 262.50p 260.00p 261.50p 2275051
25/05/2021 261.00p 266.00p 260.00p 260.00p 944799
24/05/2021 256.50p 262.00p 256.50p 260.00p 1119331
21/05/2021 258.00p 264.00p 258.00p 260.50p 1160905
20/05/2021 260.00p 265.50p 255.00p 262.00p 9082232
19/05/2021 258.00p 258.00p 250.22p 252.00p 6996846
18/05/2021 258.00p 258.00p 250.00p 251.00p 809291
17/05/2021 252.00p 261.00p 250.00p 250.00p 972065
14/05/2021 250.00p 256.50p 250.00p 255.00p 475121
13/05/2021 252.50p 252.50p 248.00p 250.00p 2182702
12/05/2021 250.00p 254.00p 250.00p 251.50p 1974854
11/05/2021 262.00p 262.00p 250.00p 250.00p 5949029
10/05/2021 255.00p 263.50p 255.00p 257.00p 1426952
07/05/2021 251.00p 259.50p 248.80p 254.00p 7830087
06/05/2021 236.00p 250.00p 236.00p 244.50p 2796824
05/05/2021 240.00p 245.50p 237.00p 237.50p 1613652
04/05/2021 242.50p 249.00p 237.50p 240.00p 2840560
03/05/2021 260.00p 263.55p 247.80p 249.95p 2958635
30/04/2021 260.00p 263.55p 247.80p 249.95p 2952632
29/04/2021 265.00p 272.62p 251.95p 255.00p 3264115
28/04/2021 250.00p 288.40p 250.00p 263.90p 4163876

*Close Price adjusted for both dividends and splits