Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/09/2025 209.00p 213.19p 209.00p 213.00p 2500396
18/09/2025 195.20p 204.17p 195.20p 203.00p 450349
17/09/2025 193.20p 203.00p 193.20p 202.00p 527831
16/09/2025 199.40p 199.40p 196.80p 198.80p 398865
15/09/2025 199.40p 199.40p 194.00p 196.80p 2222707
12/09/2025 192.20p 199.80p 192.20p 196.20p 525797
11/09/2025 200.00p 200.00p 194.00p 195.20p 545804
10/09/2025 200.00p 202.50p 193.40p 194.00p 1089344
09/09/2025 197.60p 200.69p 195.20p 195.20p 581510
08/09/2025 199.00p 200.00p 197.20p 198.40p 262800
05/09/2025 197.00p 199.60p 196.40p 199.00p 767728
04/09/2025 194.40p 196.80p 192.00p 196.60p 312714
03/09/2025 193.20p 194.40p 192.78p 194.00p 445928
02/09/2025 195.40p 196.63p 192.00p 193.80p 730356
01/09/2025 196.40p 201.00p 194.60p 196.00p 487698
29/08/2025 202.50p 203.62p 199.60p 199.60p 489593
28/08/2025 196.60p 202.50p 196.60p 201.50p 435863
27/08/2025 201.50p 202.50p 198.80p 201.50p 403906
26/08/2025 210.00p 218.00p 198.60p 201.50p 1897360
22/08/2025 216.50p 220.50p 216.50p 220.50p 299454
21/08/2025 217.00p 219.50p 216.50p 219.00p 554762
20/08/2025 215.50p 217.00p 214.00p 217.00p 223089
19/08/2025 216.50p 218.00p 214.50p 216.00p 290486
18/08/2025 211.00p 217.15p 211.00p 216.50p 319939
15/08/2025 219.00p 219.00p 214.50p 215.00p 516432
14/08/2025 210.00p 219.50p 210.00p 216.00p 340080
13/08/2025 219.50p 220.00p 217.50p 218.00p 302714
12/08/2025 218.00p 221.00p 217.00p 219.00p 316069
11/08/2025 216.00p 220.00p 216.00p 219.00p 600340
08/08/2025 216.00p 220.00p 216.00p 219.50p 306034
07/08/2025 219.50p 221.00p 218.50p 219.50p 399806
06/08/2025 218.00p 221.00p 216.50p 220.00p 655682
05/08/2025 218.00p 221.00p 216.50p 219.00p 426194
04/08/2025 215.00p 217.50p 215.00p 217.50p 396136
01/08/2025 222.00p 225.00p 215.00p 217.00p 577036
31/07/2025 220.00p 222.92p 220.00p 221.50p 259578
30/07/2025 220.00p 223.00p 218.50p 220.50p 439544
29/07/2025 224.50p 225.50p 222.31p 223.00p 621720
28/07/2025 224.00p 227.00p 223.50p 224.50p 487771
25/07/2025 235.50p 235.50p 222.94p 224.50p 630469
24/07/2025 223.00p 236.00p 220.00p 227.00p 3024054
23/07/2025 220.00p 224.00p 220.00p 220.50p 943996
22/07/2025 225.00p 225.00p 221.00p 221.50p 687922
21/07/2025 220.50p 230.00p 220.50p 224.50p 414769
18/07/2025 229.50p 229.50p 223.00p 228.50p 362268
17/07/2025 225.00p 225.00p 221.00p 223.50p 1248179
16/07/2025 221.00p 222.50p 220.50p 221.00p 719454
15/07/2025 223.50p 225.00p 221.50p 222.00p 506417
14/07/2025 224.50p 227.00p 222.71p 224.00p 1445285
11/07/2025 225.50p 229.00p 225.00p 225.50p 1035938
10/07/2025 233.00p 233.00p 229.00p 229.00p 413556
09/07/2025 226.50p 232.50p 226.50p 231.00p 506326
08/07/2025 232.50p 232.50p 226.55p 229.00p 609811
07/07/2025 229.00p 231.00p 228.00p 229.50p 360708
04/07/2025 231.00p 231.00p 228.00p 230.00p 413523
03/07/2025 224.00p 231.00p 224.00p 229.00p 506996
02/07/2025 230.00p 230.00p 224.00p 226.00p 715796
01/07/2025 225.00p 229.00p 223.50p 229.00p 1624481
30/06/2025 226.50p 233.00p 224.50p 224.50p 1042341
27/06/2025 230.50p 233.00p 227.58p 232.00p 446784
26/06/2025 229.50p 231.00p 226.50p 230.50p 853703
25/06/2025 222.50p 228.67p 222.50p 226.50p 677814
24/06/2025 224.50p 227.50p 216.50p 226.50p 4655339
23/06/2025 222.50p 222.50p 219.50p 222.50p 439543
20/06/2025 218.50p 222.68p 218.50p 222.00p 5424861
19/06/2025 220.00p 222.50p 219.50p 219.50p 1859938
18/06/2025 221.00p 224.50p 220.72p 221.00p 625049
17/06/2025 222.00p 224.00p 221.50p 223.00p 818124
16/06/2025 220.00p 225.00p 220.00p 221.50p 713877
13/06/2025 224.00p 227.50p 221.00p 221.00p 1146757
12/06/2025 225.00p 230.00p 225.00p 228.50p 713915
11/06/2025 221.00p 229.00p 221.00p 226.50p 557029
10/06/2025 219.50p 227.00p 219.50p 226.50p 1078020
09/06/2025 223.50p 226.50p 222.50p 223.50p 426482
06/06/2025 218.00p 227.50p 218.00p 223.00p 1063603
05/06/2025 219.00p 225.00p 219.00p 223.00p 756190
04/06/2025 225.50p 227.50p 223.50p 224.50p 629836
03/06/2025 221.00p 226.50p 221.00p 226.50p 679396
02/06/2025 218.50p 222.00p 218.00p 221.00p 1553817
30/05/2025 219.00p 221.00p 218.35p 220.50p 636234
29/05/2025 220.50p 222.50p 218.50p 218.50p 405170
28/05/2025 218.00p 223.00p 218.00p 219.50p 375575
27/05/2025 219.50p 225.00p 219.50p 221.50p 637398
23/05/2025 215.00p 223.35p 215.00p 219.50p 569584
22/05/2025 219.00p 220.50p 217.00p 220.50p 294635
21/05/2025 223.00p 223.50p 219.00p 219.00p 520238
20/05/2025 215.00p 223.50p 212.50p 223.50p 3017160
19/05/2025 217.50p 218.00p 212.00p 214.00p 547702
16/05/2025 215.50p 218.50p 212.50p 216.00p 743236
15/05/2025 213.50p 218.00p 210.00p 214.50p 682941
14/05/2025 212.00p 217.50p 211.00p 215.00p 559996
13/05/2025 204.00p 217.00p 201.50p 214.00p 2316366
12/05/2025 195.00p 200.34p 195.00p 197.20p 1953345
09/05/2025 202.00p 202.00p 197.00p 198.00p 572603
08/05/2025 194.20p 200.50p 194.20p 197.00p 521839
07/05/2025 196.80p 199.60p 193.03p 199.20p 1637004
06/05/2025 189.60p 195.60p 189.60p 193.60p 1334972
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

*Close Price adjusted for both dividends and splits