Wickes Group plc (LON:WIX)
London · Delayed Price · Currency is GBP · Price in GBX 236.91
+0.91 (0.39%)
Dec 17, 2025, 4:27 PM BST
Wickes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 239.00 | 239.00 | 235.50 | 237.00 | - | 0.42% | 256,156 |
| Dec 16, 2025 | 238.00 | 239.50 | 235.00 | 236.00 | 236.00 | -1.05% | 472,190 |
| Dec 15, 2025 | 235.00 | 242.50 | 235.00 | 238.50 | 238.50 | 0.21% | 543,480 |
| Dec 12, 2025 | 243.00 | 243.00 | 236.74 | 238.00 | 238.00 | -0.42% | 454,042 |
| Dec 11, 2025 | 239.00 | 241.13 | 235.50 | 239.00 | 239.00 | 0.63% | 877,611 |
| Dec 10, 2025 | 234.00 | 242.50 | 233.00 | 237.50 | 237.50 | 1.93% | 500,281 |
| Dec 9, 2025 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 0.22% | 385,481 |
| Dec 8, 2025 | 243.00 | 243.00 | 232.50 | 232.50 | 232.50 | -2.31% | 508,255 |
| Dec 5, 2025 | 238.00 | 241.00 | 235.50 | 238.00 | 238.00 | 0.42% | 394,769 |
| Dec 4, 2025 | 235.50 | 238.00 | 233.38 | 237.00 | 237.00 | 1.07% | 1,145,665 |
| Dec 3, 2025 | 235.00 | 237.50 | 230.50 | 234.50 | 234.50 | 1.30% | 1,290,319 |
| Dec 2, 2025 | 230.00 | 236.00 | 230.00 | 231.50 | 231.50 | -0.64% | 672,554 |
| Dec 1, 2025 | 234.50 | 235.00 | 230.00 | 233.00 | 233.00 | -0.85% | 1,217,150 |
| Nov 28, 2025 | 234.50 | 236.00 | 228.50 | 235.00 | 235.00 | 1.29% | 437,459 |
| Nov 27, 2025 | 229.50 | 233.50 | 226.50 | 232.00 | 232.00 | 1.75% | 370,341 |
| Nov 26, 2025 | 224.50 | 228.00 | 219.50 | 228.00 | 228.00 | 2.93% | 795,851 |
| Nov 25, 2025 | 214.00 | 224.00 | 213.00 | 221.50 | 221.50 | 3.50% | 364,728 |
| Nov 24, 2025 | 219.00 | 219.00 | 212.00 | 214.00 | 214.00 | -1.38% | 425,355 |
| Nov 21, 2025 | 210.50 | 218.00 | 210.50 | 217.00 | 217.00 | 0.93% | 271,997 |
| Nov 20, 2025 | 210.50 | 216.67 | 210.50 | 215.00 | 215.00 | 0.70% | 317,114 |
| Nov 19, 2025 | 210.50 | 214.50 | 210.50 | 213.50 | 213.50 | 0.47% | 302,799 |
| Nov 18, 2025 | 207.50 | 215.00 | 207.50 | 212.50 | 212.50 | -0.23% | 345,540 |
| Nov 17, 2025 | 210.50 | 215.50 | 210.50 | 213.00 | 213.00 | -0.70% | 308,406 |
| Nov 14, 2025 | 224.50 | 224.50 | 212.86 | 214.50 | 214.50 | -1.38% | 408,828 |
| Nov 13, 2025 | 218.00 | 221.50 | 217.50 | 217.50 | 217.50 | -0.68% | 332,294 |
| Nov 12, 2025 | 221.00 | 221.50 | 218.50 | 219.00 | 219.00 | -0.90% | 245,915 |
| Nov 11, 2025 | 210.50 | 222.00 | 210.50 | 221.00 | 221.00 | 2.79% | 564,771 |
| Nov 10, 2025 | 212.00 | 216.50 | 211.80 | 215.00 | 215.00 | 1.65% | 309,435 |
| Nov 7, 2025 | 220.00 | 220.00 | 211.50 | 211.50 | 211.50 | -1.63% | 411,598 |
| Nov 6, 2025 | 213.00 | 217.50 | 213.00 | 215.00 | 215.00 | -0.69% | 257,807 |
| Nov 5, 2025 | 212.50 | 217.50 | 212.50 | 216.50 | 216.50 | 0.46% | 267,375 |
| Nov 4, 2025 | 215.00 | 219.00 | 214.00 | 215.50 | 215.50 | -1.15% | 392,980 |
| Nov 3, 2025 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.58% | 228,238 |
| Oct 31, 2025 | 220.00 | 225.00 | 220.00 | 221.50 | 221.50 | -0.89% | 295,739 |
| Oct 30, 2025 | 229.50 | 229.50 | 222.90 | 223.50 | 223.50 | -1.11% | 276,225 |
| Oct 29, 2025 | 220.50 | 227.50 | 220.50 | 226.00 | 226.00 | - | 301,544 |
| Oct 28, 2025 | 223.00 | 226.50 | 223.00 | 226.00 | 226.00 | 0.44% | 311,955 |
| Oct 27, 2025 | 224.00 | 229.00 | 224.00 | 225.00 | 225.00 | -0.22% | 319,149 |
| Oct 24, 2025 | 230.00 | 230.00 | 224.00 | 225.50 | 225.50 | -0.66% | 462,941 |
| Oct 23, 2025 | 225.00 | 228.50 | 223.50 | 227.00 | 227.00 | 1.11% | 439,237 |
| Oct 22, 2025 | 215.00 | 226.00 | 215.00 | 224.50 | 224.50 | 4.42% | 644,621 |
| Oct 21, 2025 | 217.00 | 221.50 | 214.50 | 215.00 | 215.00 | -2.05% | 361,033 |
| Oct 20, 2025 | 218.50 | 220.50 | 217.50 | 219.50 | 219.50 | 0.92% | 209,504 |
| Oct 17, 2025 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | -1.14% | 551,477 |
| Oct 16, 2025 | 221.50 | 222.50 | 219.50 | 220.00 | 220.00 | -0.68% | 221,573 |
| Oct 15, 2025 | 224.50 | 224.50 | 220.00 | 221.50 | 221.50 | 0.45% | 378,936 |
| Oct 14, 2025 | 220.00 | 222.50 | 217.50 | 220.50 | 220.50 | 0.68% | 495,139 |
| Oct 13, 2025 | 216.50 | 221.50 | 216.50 | 219.00 | 219.00 | 1.15% | 582,448 |
| Oct 10, 2025 | 221.50 | 223.50 | 216.50 | 216.50 | 216.50 | -2.04% | 422,405 |
| Oct 9, 2025 | 220.50 | 224.00 | 219.00 | 221.00 | 221.00 | - | 966,691 |