Wickes Group plc (LON:WIX)
London · Delayed Price · Currency is GBP · Price in GBX 205.00
-3.50 (-1.68%)
At close: Mar 27, 2026
Wickes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 207.50 | 208.61 | 202.50 | 205.00 | 205.00 | -1.68% | 3,223,792 |
| Mar 26, 2026 | 216.50 | 216.50 | 206.96 | 208.50 | 208.50 | -0.48% | 4,120,830 |
| Mar 25, 2026 | 212.00 | 213.50 | 206.50 | 209.50 | 209.50 | 0.72% | 639,454 |
| Mar 24, 2026 | 210.50 | 212.00 | 205.32 | 208.00 | 208.00 | -1.19% | 626,098 |
| Mar 23, 2026 | 200.00 | 215.50 | 196.20 | 210.50 | 210.50 | 2.93% | 750,616 |
| Mar 20, 2026 | 209.50 | 209.50 | 203.50 | 204.50 | 204.50 | -0.73% | 646,733 |
| Mar 19, 2026 | 227.00 | 227.00 | 206.00 | 206.00 | 206.00 | -7.00% | 659,923 |
| Mar 18, 2026 | 227.50 | 228.00 | 217.50 | 221.50 | 221.50 | - | 382,192 |
| Mar 17, 2026 | 223.00 | 233.50 | 215.84 | 221.50 | 221.50 | 3.02% | 1,072,674 |
| Mar 16, 2026 | 215.50 | 223.50 | 211.00 | 215.00 | 215.00 | - | 518,432 |
| Mar 13, 2026 | 220.00 | 222.50 | 214.00 | 215.00 | 215.00 | -3.15% | 573,193 |
| Mar 12, 2026 | 225.50 | 229.00 | 222.00 | 222.00 | 222.00 | -1.77% | 602,730 |
| Mar 11, 2026 | 225.00 | 230.00 | 224.50 | 226.00 | 226.00 | -1.74% | 332,759 |
| Mar 10, 2026 | 225.00 | 231.00 | 225.00 | 230.00 | 230.00 | 2.45% | 350,492 |
| Mar 9, 2026 | 233.00 | 233.00 | 222.00 | 224.50 | 224.50 | -1.97% | 546,212 |
| Mar 6, 2026 | 240.00 | 240.00 | 227.50 | 229.00 | 229.00 | -1.93% | 274,590 |
| Mar 5, 2026 | 234.00 | 239.50 | 231.50 | 233.50 | 233.50 | -0.64% | 541,001 |
| Mar 4, 2026 | 234.50 | 238.00 | 232.00 | 235.00 | 235.00 | 0.64% | 622,974 |
| Mar 3, 2026 | 240.00 | 244.00 | 233.50 | 233.50 | 233.50 | -5.08% | 391,941 |
| Mar 2, 2026 | 250.00 | 250.50 | 243.00 | 246.00 | 246.00 | -2.19% | 403,275 |
| Feb 27, 2026 | 245.00 | 255.00 | 245.00 | 251.50 | 251.50 | -1.37% | 358,032 |
| Feb 26, 2026 | 245.00 | 255.00 | 245.00 | 255.00 | 255.00 | 0.99% | 240,368 |
| Feb 25, 2026 | 250.00 | 252.50 | 247.00 | 252.50 | 252.50 | 1.00% | 384,098 |
| Feb 24, 2026 | 250.50 | 250.50 | 246.50 | 250.00 | 250.00 | 1.01% | 262,619 |
| Feb 23, 2026 | 246.50 | 251.00 | 244.00 | 247.50 | 247.50 | 0.41% | 175,417 |
| Feb 20, 2026 | 240.00 | 250.50 | 240.00 | 246.50 | 246.50 | -1.00% | 386,426 |
| Feb 19, 2026 | 245.00 | 249.50 | 245.00 | 249.00 | 249.00 | 0.81% | 281,143 |
| Feb 18, 2026 | 245.50 | 247.00 | 240.00 | 247.00 | 247.00 | 1.65% | 361,667 |
| Feb 17, 2026 | 239.00 | 243.50 | 237.00 | 243.00 | 243.00 | 1.89% | 203,398 |
| Feb 16, 2026 | 238.00 | 240.00 | 236.00 | 238.50 | 238.50 | 0.42% | 246,080 |
| Feb 13, 2026 | 230.00 | 237.50 | 230.00 | 237.50 | 237.50 | 1.28% | 275,469 |
| Feb 12, 2026 | 236.50 | 239.00 | 233.00 | 234.50 | 234.50 | 0.43% | 323,939 |
| Feb 11, 2026 | 236.00 | 236.00 | 232.50 | 233.50 | 233.50 | -0.85% | 772,290 |
| Feb 10, 2026 | 233.00 | 235.50 | 231.50 | 235.50 | 235.50 | 0.86% | 218,819 |
| Feb 9, 2026 | 234.00 | 236.50 | 231.34 | 233.50 | 233.50 | - | 159,407 |
| Feb 6, 2026 | 232.00 | 235.00 | 229.50 | 233.50 | 233.50 | 1.08% | 346,523 |
| Feb 5, 2026 | 230.50 | 236.00 | 228.50 | 231.00 | 231.00 | -0.65% | 369,524 |
| Feb 4, 2026 | 230.00 | 235.50 | 227.00 | 232.50 | 232.50 | 1.75% | 268,670 |
| Feb 3, 2026 | 233.00 | 233.00 | 226.50 | 228.50 | 228.50 | 0.66% | 676,285 |
| Feb 2, 2026 | 233.00 | 233.00 | 225.50 | 227.00 | 227.00 | -0.44% | 234,319 |
| Jan 30, 2026 | 229.00 | 231.50 | 225.50 | 228.00 | 228.00 | -0.22% | 243,182 |
| Jan 29, 2026 | 238.50 | 238.50 | 228.50 | 228.50 | 228.50 | -2.56% | 221,372 |
| Jan 28, 2026 | 236.00 | 237.50 | 232.50 | 234.50 | 234.50 | - | 293,956 |
| Jan 27, 2026 | 231.50 | 236.00 | 231.50 | 234.50 | 234.50 | 0.21% | 200,781 |
| Jan 26, 2026 | 234.50 | 235.50 | 229.00 | 234.00 | 234.00 | 0.21% | 292,703 |
| Jan 23, 2026 | 234.50 | 235.00 | 229.00 | 233.50 | 233.50 | - | 341,210 |
| Jan 22, 2026 | 230.00 | 234.50 | 224.50 | 233.50 | 233.50 | 3.78% | 980,404 |
| Jan 21, 2026 | 223.00 | 227.00 | 221.50 | 225.00 | 225.00 | 0.90% | 966,074 |
| Jan 20, 2026 | 229.50 | 229.50 | 221.50 | 223.00 | 223.00 | -0.89% | 558,938 |
| Jan 19, 2026 | 225.00 | 227.50 | 223.50 | 225.00 | 225.00 | -0.88% | 511,093 |