Wickes Group (WIX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2022 170.00p 170.00p 160.10p 161.00p 313462
04/07/2022 175.00p 175.00p 163.80p 164.40p 453835
01/07/2022 163.00p 167.80p 161.50p 167.20p 1146323
30/06/2022 172.00p 172.00p 161.45p 165.00p 497780
29/06/2022 173.00p 173.00p 167.40p 168.60p 1200825
28/06/2022 171.00p 177.32p 171.00p 173.40p 340737
27/06/2022 171.40p 177.15p 169.36p 176.00p 371358
24/06/2022 169.10p 174.00p 164.70p 173.60p 713659
23/06/2022 168.60p 171.70p 166.60p 168.50p 297094
22/06/2022 174.00p 174.00p 169.60p 171.00p 425800
21/06/2022 175.00p 176.15p 171.60p 174.00p 267749
20/06/2022 181.20p 184.70p 170.00p 173.00p 1504274
17/06/2022 189.00p 189.00p 180.00p 180.10p 758352
16/06/2022 185.00p 188.90p 180.00p 184.00p 490362
15/06/2022 186.80p 191.60p 186.00p 189.80p 362451
14/06/2022 194.10p 194.10p 187.10p 188.00p 428417
13/06/2022 194.40p 196.07p 189.30p 191.40p 525159
10/06/2022 191.00p 199.80p 191.00p 197.30p 468233
09/06/2022 203.40p 203.79p 198.40p 199.50p 416622
08/06/2022 199.00p 202.80p 195.70p 202.80p 878542
07/06/2022 201.20p 201.80p 195.70p 197.50p 334264
06/06/2022 197.00p 205.80p 194.32p 200.20p 416457
03/06/2022 201.00p 204.80p 196.80p 197.70p 289573
02/06/2022 201.00p 204.80p 196.80p 197.70p 289573
01/06/2022 201.00p 204.80p 196.80p 197.70p 289558
31/05/2022 198.60p 209.49p 197.80p 201.60p 831049
30/05/2022 204.80p 210.00p 202.60p 203.80p 545411
27/05/2022 197.40p 204.80p 197.40p 204.80p 635208
26/05/2022 192.00p 200.87p 186.90p 198.10p 551673
25/05/2022 188.70p 194.30p 188.40p 193.30p 381288
24/05/2022 184.70p 192.20p 184.70p 189.90p 304868
23/05/2022 182.00p 188.40p 179.90p 188.40p 1658580
20/05/2022 182.00p 184.20p 178.00p 180.00p 411859
19/05/2022 183.90p 183.90p 178.30p 180.00p 501672
18/05/2022 187.00p 188.40p 181.10p 181.30p 378795
17/05/2022 189.00p 190.80p 186.00p 186.80p 258871
16/05/2022 190.60p 191.00p 186.50p 189.20p 275231
13/05/2022 180.00p 190.20p 180.00p 189.30p 295620
12/05/2022 188.20p 188.20p 181.40p 187.70p 420570
11/05/2022 180.00p 189.00p 180.00p 187.10p 386177
10/05/2022 183.40p 187.60p 182.30p 187.60p 513579
09/05/2022 180.00p 184.10p 177.20p 182.40p 534746
06/05/2022 192.30p 192.30p 180.30p 182.50p 630649
05/05/2022 190.00p 194.70p 181.60p 181.60p 503150
04/05/2022 195.00p 199.71p 190.00p 190.10p 381611
03/05/2022 201.00p 201.00p 190.00p 194.80p 866339
02/05/2022 195.00p 197.69p 192.10p 192.50p 587540
29/04/2022 195.00p 197.69p 192.10p 192.50p 587540
28/04/2022 209.00p 209.00p 195.70p 196.00p 565497
27/04/2022 209.20p 209.20p 197.92p 200.40p 404250
26/04/2022 205.60p 209.80p 202.62p 202.80p 593371
25/04/2022 203.40p 204.00p 196.70p 204.00p 612376
22/04/2022 193.00p 204.00p 193.00p 201.40p 437961
21/04/2022 204.80p 204.80p 200.60p 202.80p 633858
20/04/2022 211.80p 213.60p 209.00p 211.00p 825576
19/04/2022 203.80p 212.40p 203.00p 211.60p 2166260
18/04/2022 196.00p 203.12p 196.00p 201.20p 780743
15/04/2022 196.00p 203.12p 196.00p 201.20p 780743
14/04/2022 196.00p 203.12p 196.00p 201.20p 780743
13/04/2022 200.00p 200.00p 194.10p 198.20p 529030
12/04/2022 193.10p 198.30p 188.40p 196.50p 1666854
11/04/2022 190.20p 191.20p 184.30p 191.20p 769067
08/04/2022 182.70p 188.28p 181.30p 187.20p 725740
07/04/2022 181.50p 185.88p 179.90p 181.50p 576522
06/04/2022 191.00p 191.00p 180.60p 181.50p 2185633
05/04/2022 190.20p 192.00p 185.90p 189.30p 1389080
04/04/2022 190.00p 191.40p 186.60p 189.20p 577205
01/04/2022 180.50p 188.80p 180.50p 187.60p 874801
31/03/2022 187.00p 187.00p 183.30p 184.50p 794925
30/03/2022 186.20p 187.90p 182.70p 184.00p 1355727
29/03/2022 183.50p 187.44p 181.12p 184.00p 916903
28/03/2022 186.00p 186.60p 179.77p 183.40p 1288673
25/03/2022 177.10p 190.00p 175.10p 180.00p 4969466
24/03/2022 176.20p 176.20p 171.10p 172.50p 878373
23/03/2022 172.10p 175.12p 169.60p 173.40p 688204
22/03/2022 173.00p 178.20p 172.40p 173.50p 660056
21/03/2022 185.00p 185.00p 173.20p 176.00p 659071
18/03/2022 182.00p 182.00p 173.10p 177.50p 1416486
17/03/2022 177.90p 178.70p 171.72p 173.50p 649840
16/03/2022 174.70p 179.80p 170.90p 176.60p 828433
15/03/2022 175.00p 176.20p 168.60p 171.00p 776763
14/03/2022 172.00p 177.70p 171.81p 175.00p 1227056
11/03/2022 175.00p 175.50p 169.68p 170.60p 516337
10/03/2022 175.00p 175.00p 167.20p 169.40p 919828
09/03/2022 168.00p 172.00p 164.60p 170.40p 1298963
08/03/2022 165.00p 166.80p 157.85p 163.20p 846982
07/03/2022 156.10p 162.60p 148.10p 159.50p 1362821
04/03/2022 178.90p 178.90p 163.70p 164.00p 679605
03/03/2022 170.00p 177.00p 169.70p 172.20p 606379
02/03/2022 174.00p 175.60p 172.30p 174.80p 472905
01/03/2022 183.00p 184.00p 174.00p 175.00p 493856
28/02/2022 181.00p 182.70p 176.80p 180.60p 664333
25/02/2022 179.00p 181.60p 177.00p 181.00p 1046954
24/02/2022 174.90p 179.84p 173.10p 177.70p 758598
23/02/2022 185.10p 188.00p 180.40p 181.50p 1006863
22/02/2022 187.50p 189.30p 180.40p 182.50p 1168470
21/02/2022 185.00p 189.30p 184.80p 187.90p 562680
18/02/2022 187.70p 193.75p 185.30p 187.00p 1261842
17/02/2022 188.90p 191.00p 186.90p 188.00p 446139
16/02/2022 191.30p 192.90p 188.50p 189.50p 1276176
15/02/2022 191.00p 193.35p 190.00p 192.00p 490859
14/02/2022 195.00p 198.30p 192.50p 193.80p 458184
11/02/2022 201.00p 201.00p 197.40p 199.10p 382679
10/02/2022 197.10p 200.80p 196.26p 199.80p 868319
09/02/2022 203.20p 203.40p 195.70p 198.70p 952595
08/02/2022 195.00p 197.70p 193.40p 195.60p 758435
07/02/2022 198.00p 201.11p 195.60p 195.60p 521578
04/02/2022 200.00p 204.91p 198.08p 198.50p 1724628
03/02/2022 210.00p 210.00p 202.60p 204.00p 383836
02/02/2022 206.00p 207.01p 203.00p 204.00p 349553
01/02/2022 205.00p 209.31p 204.00p 204.20p 1329646
31/01/2022 196.70p 207.40p 196.70p 205.20p 687467
28/01/2022 200.00p 210.00p 200.00p 206.80p 758763
27/01/2022 196.90p 210.00p 196.90p 208.80p 615711
26/01/2022 198.00p 209.00p 198.00p 206.40p 747911
25/01/2022 204.00p 209.40p 202.89p 205.60p 868817
24/01/2022 208.00p 213.24p 207.20p 209.00p 1236888
21/01/2022 205.20p 216.00p 205.20p 214.00p 750963
20/01/2022 220.20p 229.37p 211.80p 215.00p 1650712
19/01/2022 215.00p 221.20p 215.00p 219.00p 521125
18/01/2022 215.20p 220.40p 215.20p 216.80p 1381823
17/01/2022 215.00p 222.20p 215.00p 219.00p 476974
14/01/2022 220.00p 224.00p 218.20p 218.20p 662119
13/01/2022 227.00p 227.00p 223.40p 223.40p 736397
12/01/2022 231.80p 232.57p 225.80p 228.40p 1839387
10/01/2022 232.00p 232.60p 225.00p 226.40p 382519
07/01/2022 230.00p 236.55p 229.00p 232.00p 373870
06/01/2022 233.20p 237.40p 230.40p 234.00p 391870
05/01/2022 245.00p 245.00p 233.20p 235.80p 362113
04/01/2022 240.00p 242.80p 234.80p 235.60p 572362
03/01/2022 232.00p 237.80p 224.60p 237.00p 214189
31/12/2021 232.00p 237.80p 224.60p 237.00p 214189
30/12/2021 234.60p 237.20p 233.60p 236.00p 323499
29/12/2021 239.60p 239.60p 230.20p 235.20p 248967
28/12/2021 230.20p 233.20p 230.00p 230.00p 46764
27/12/2021 230.20p 233.20p 230.00p 230.00p 46764
24/12/2021 230.20p 233.20p 230.00p 230.00p 46764
23/12/2021 229.20p 244.00p 226.00p 230.60p 297977
22/12/2021 224.60p 227.00p 221.20p 227.00p 301353
21/12/2021 222.20p 225.30p 221.20p 225.00p 293901
20/12/2021 215.80p 221.60p 215.80p 221.40p 233235
17/12/2021 231.20p 231.20p 221.80p 224.20p 1955600
16/12/2021 218.00p 224.40p 218.00p 220.00p 681632
15/12/2021 228.00p 234.60p 220.40p 221.60p 1177242
14/12/2021 229.40p 231.47p 228.00p 228.20p 359052
13/12/2021 237.00p 239.88p 229.00p 229.00p 381642
10/12/2021 233.00p 237.00p 232.60p 233.60p 349034
09/12/2021 239.80p 240.00p 229.40p 237.00p 618092
08/12/2021 245.00p 245.00p 236.80p 238.40p 489822
07/12/2021 242.80p 245.80p 236.92p 240.80p 771003
06/12/2021 230.00p 243.40p 230.00p 242.20p 1043320
03/12/2021 231.40p 247.60p 227.60p 239.20p 4303791
02/12/2021 213.00p 216.80p 212.20p 215.00p 570621
01/12/2021 212.00p 218.60p 212.00p 215.00p 298966
30/11/2021 204.00p 215.80p 204.00p 213.60p 775455
29/11/2021 222.80p 223.25p 208.60p 213.00p 483481
26/11/2021 213.40p 218.80p 210.35p 215.20p 790491
25/11/2021 212.20p 223.20p 212.20p 221.00p 501360
24/11/2021 234.60p 234.60p 222.20p 223.20p 394290
23/11/2021 220.20p 225.60p 215.00p 224.80p 359352
22/11/2021 219.20p 224.00p 218.00p 222.00p 516601
19/11/2021 219.00p 225.80p 217.40p 219.00p 1626493
18/11/2021 219.00p 222.80p 217.20p 221.40p 1506231
17/11/2021 225.00p 225.00p 217.60p 218.00p 1528795
16/11/2021 226.00p 226.00p 219.20p 221.00p 453221
15/11/2021 224.00p 224.80p 220.80p 224.00p 587830
12/11/2021 214.00p 224.40p 214.00p 222.60p 553298
11/11/2021 224.00p 225.20p 222.20p 224.60p 705572
10/11/2021 223.20p 227.40p 221.60p 224.00p 3288324
09/11/2021 225.00p 231.41p 222.64p 223.20p 901620
08/11/2021 226.40p 237.00p 224.20p 229.20p 1328233
05/11/2021 231.40p 236.00p 226.20p 228.00p 1474264
04/11/2021 223.80p 233.60p 223.34p 229.20p 2285684
03/11/2021 225.00p 227.00p 220.40p 222.20p 3823116
02/11/2021 215.00p 219.00p 214.56p 218.20p 305582
01/11/2021 220.00p 220.00p 213.86p 219.00p 471866
29/10/2021 210.00p 216.00p 206.80p 214.40p 550449
28/10/2021 216.00p 216.00p 209.60p 210.20p 1205307
27/10/2021 226.00p 226.00p 215.60p 215.80p 871912
26/10/2021 223.60p 226.00p 222.40p 226.00p 359142
25/10/2021 225.00p 225.80p 221.80p 222.60p 173080
22/10/2021 226.00p 226.00p 222.00p 224.00p 379664
21/10/2021 227.60p 228.20p 224.40p 226.20p 249816
20/10/2021 235.80p 235.80p 226.00p 229.20p 341093
19/10/2021 235.00p 236.00p 232.00p 232.80p 217533
18/10/2021 242.40p 242.40p 235.00p 235.20p 185108
15/10/2021 238.00p 238.20p 235.00p 236.40p 397935
14/10/2021 235.80p 239.40p 234.00p 235.00p 263651
13/10/2021 232.80p 238.76p 232.38p 236.40p 1259623
12/10/2021 232.00p 236.86p 231.51p 234.00p 529622
11/10/2021 236.60p 238.50p 230.20p 234.80p 1279660
08/10/2021 235.40p 235.40p 224.00p 229.00p 791415
07/10/2021 224.00p 226.53p 221.20p 226.00p 655805
06/10/2021 222.20p 227.42p 218.60p 222.00p 666798
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

*Close Price adjusted for both dividends and splits