Wickes Group plc (LON:WIX)
London · Delayed Price · Currency is GBP · Price in GBX 217.00
-4.50 (-2.03%)
Aug 1, 2025, 4:35 PM BST
Wickes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.78 | 225.00 | 215.00 | 217.00 | 217.00 | -2.03% | 577,036 |
| Jul 31, 2025 | 222.93 | 222.93 | 220.00 | 221.50 | 221.50 | 0.45% | 259,646 |
| Jul 30, 2025 | 220.00 | 223.00 | 218.50 | 220.50 | 220.50 | -1.12% | 439,546 |
| Jul 29, 2025 | 223.54 | 225.50 | 222.31 | 223.00 | 223.00 | -0.67% | 621,720 |
| Jul 28, 2025 | 224.00 | 227.00 | 223.50 | 224.50 | 224.50 | - | 487,772 |
| Jul 25, 2025 | 235.50 | 235.50 | 222.94 | 224.50 | 224.50 | -1.10% | 631,514 |
| Jul 24, 2025 | 223.00 | 236.00 | 220.00 | 227.00 | 227.00 | 2.95% | 3,024,054 |
| Jul 23, 2025 | 220.00 | 224.00 | 220.00 | 220.50 | 220.50 | -0.45% | 943,998 |
| Jul 22, 2025 | 223.52 | 225.00 | 221.00 | 221.50 | 221.50 | -1.34% | 687,922 |
| Jul 21, 2025 | 220.50 | 230.00 | 220.50 | 224.50 | 224.50 | -1.75% | 414,769 |
| Jul 18, 2025 | 229.50 | 229.50 | 223.00 | 228.50 | 228.50 | 2.24% | 362,268 |
| Jul 17, 2025 | 225.00 | 225.00 | 221.00 | 223.50 | 223.50 | 1.13% | 1,248,182 |
| Jul 16, 2025 | 221.00 | 222.50 | 220.50 | 221.00 | 221.00 | -0.45% | 719,455 |
| Jul 15, 2025 | 223.50 | 225.00 | 221.50 | 222.00 | 222.00 | -0.89% | 506,420 |
| Jul 14, 2025 | 224.50 | 227.00 | 222.71 | 224.00 | 224.00 | -0.67% | 1,445,289 |
| Jul 11, 2025 | 225.50 | 229.00 | 225.00 | 225.50 | 225.50 | -1.53% | 1,035,938 |
| Jul 10, 2025 | 233.00 | 233.00 | 229.00 | 229.00 | 229.00 | -0.87% | 413,556 |
| Jul 9, 2025 | 226.50 | 232.50 | 226.50 | 231.00 | 231.00 | 0.87% | 506,327 |
| Jul 8, 2025 | 232.50 | 232.50 | 226.55 | 229.00 | 229.00 | -0.22% | 609,811 |
| Jul 7, 2025 | 228.00 | 231.00 | 228.00 | 229.50 | 229.50 | -0.22% | 360,710 |
| Jul 4, 2025 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.44% | 413,524 |
| Jul 3, 2025 | 224.00 | 231.00 | 224.00 | 229.00 | 229.00 | 1.33% | 506,998 |
| Jul 2, 2025 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.31% | 715,801 |
| Jul 1, 2025 | 226.50 | 229.00 | 223.50 | 229.00 | 229.00 | 2.00% | 1,624,481 |
| Jun 30, 2025 | 226.50 | 233.00 | 224.50 | 224.50 | 224.50 | -3.23% | 1,042,341 |
| Jun 27, 2025 | 227.58 | 233.00 | 227.58 | 232.00 | 232.00 | 0.65% | 446,787 |
| Jun 26, 2025 | 229.50 | 231.00 | 226.50 | 230.50 | 230.50 | 1.77% | 853,704 |
| Jun 25, 2025 | 222.50 | 228.67 | 222.50 | 226.50 | 226.50 | - | 677,816 |
| Jun 24, 2025 | 224.50 | 227.50 | 216.50 | 226.50 | 226.50 | 1.80% | 4,655,339 |
| Jun 23, 2025 | 222.50 | 222.50 | 219.50 | 222.50 | 222.50 | 0.23% | 439,543 |
| Jun 20, 2025 | 218.50 | 222.68 | 218.50 | 222.00 | 222.00 | 1.14% | 5,774,859 |
| Jun 19, 2025 | 220.00 | 222.50 | 219.50 | 219.50 | 219.50 | -0.68% | 1,859,940 |
| Jun 18, 2025 | 221.00 | 224.50 | 220.72 | 221.00 | 221.00 | -0.90% | 625,049 |
| Jun 17, 2025 | 222.00 | 224.00 | 221.50 | 223.00 | 223.00 | 0.68% | 838,503 |
| Jun 16, 2025 | 220.00 | 225.00 | 220.00 | 221.50 | 221.50 | 0.23% | 713,879 |
| Jun 13, 2025 | 224.00 | 227.50 | 221.00 | 221.00 | 221.00 | -3.28% | 1,146,758 |
| Jun 12, 2025 | 225.00 | 230.00 | 225.00 | 228.50 | 228.50 | 0.88% | 713,917 |
| Jun 11, 2025 | 221.00 | 229.00 | 221.00 | 226.50 | 226.50 | - | 557,029 |
| Jun 10, 2025 | 219.50 | 227.00 | 219.50 | 226.50 | 226.50 | 1.34% | 1,078,020 |
| Jun 9, 2025 | 223.50 | 226.50 | 222.50 | 223.50 | 223.50 | 0.22% | 426,483 |
| Jun 6, 2025 | 218.00 | 227.50 | 218.00 | 223.00 | 223.00 | - | 1,063,646 |
| Jun 5, 2025 | 219.00 | 225.00 | 219.00 | 223.00 | 223.00 | -0.67% | 756,193 |
| Jun 4, 2025 | 225.50 | 227.50 | 223.50 | 224.50 | 224.50 | -0.88% | 629,853 |
| Jun 3, 2025 | 221.00 | 226.50 | 221.00 | 226.50 | 226.50 | 2.49% | 679,397 |
| Jun 2, 2025 | 218.50 | 222.00 | 218.00 | 221.00 | 221.00 | 0.23% | 1,553,819 |
| May 30, 2025 | 219.00 | 221.00 | 218.35 | 220.50 | 220.50 | 0.92% | 636,236 |
| May 29, 2025 | 220.50 | 222.50 | 218.50 | 218.50 | 218.50 | -0.46% | 405,174 |
| May 28, 2025 | 218.00 | 223.00 | 218.00 | 219.50 | 219.50 | -0.90% | 375,580 |
| May 27, 2025 | 219.50 | 225.00 | 219.50 | 221.50 | 221.50 | 0.91% | 637,404 |
| May 23, 2025 | 215.00 | 223.35 | 215.00 | 219.50 | 219.50 | -0.45% | 569,586 |