Wickes Group plc (LON:WIX)
London · Delayed Price · Currency is GBP · Price in GBX 229.00
-4.50 (-1.93%)
At close: Mar 6, 2026
Wickes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 401,429 |
| 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 | 247.50 | 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 | 228.50 | 232.50 | 232.50 | 1.75% | 268,668 |
| 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 |
| Jan 16, 2026 | 220.00 | 227.50 | 220.00 | 227.00 | 227.00 | 0.44% | 505,087 |
| Jan 15, 2026 | 226.50 | 228.00 | 223.50 | 226.00 | 226.00 | -0.44% | 928,548 |
| Jan 14, 2026 | 221.50 | 227.00 | 220.50 | 227.00 | 227.00 | 2.25% | 381,481 |
| Jan 13, 2026 | 225.00 | 228.50 | 220.50 | 222.00 | 222.00 | -2.20% | 452,012 |
| Jan 12, 2026 | 227.00 | 233.50 | 225.00 | 227.00 | 227.00 | -1.94% | 229,357 |
| Jan 9, 2026 | 234.00 | 235.00 | 231.50 | 231.50 | 231.50 | -1.49% | 205,727 |
| Jan 8, 2026 | 235.00 | 235.00 | 230.50 | 235.00 | 235.00 | 1.29% | 201,247 |
| Jan 7, 2026 | 230.00 | 235.00 | 226.00 | 232.00 | 232.00 | 0.65% | 286,049 |
| Jan 6, 2026 | 225.00 | 232.50 | 225.00 | 230.50 | 230.50 | -0.65% | 346,607 |
| Jan 5, 2026 | 235.00 | 235.00 | 228.00 | 232.00 | 232.00 | -1.07% | 431,954 |
| Jan 2, 2026 | 231.50 | 237.50 | 229.47 | 234.50 | 234.50 | -0.21% | 321,543 |
| Dec 31, 2025 | 236.00 | 239.00 | 232.00 | 235.00 | 235.00 | -0.84% | 185,569 |
| Dec 30, 2025 | 240.00 | 240.00 | 234.50 | 237.00 | 237.00 | 0.21% | 159,644 |
| Dec 29, 2025 | 240.00 | 240.00 | 233.50 | 236.50 | 236.50 | 0.42% | 358,608 |
| Dec 24, 2025 | 234.50 | 236.56 | 233.50 | 235.50 | 235.50 | 0.43% | 102,241 |