Wickes Group plc (LON:WIX)
London · Delayed Price · Currency is GBP · Price in GBX 206.00
-1.50 (-0.72%)
May 8, 2026, 4:47 PM GMT
Wickes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 207.00 | 210.75 | 204.50 | 206.00 | 206.00 | -0.72% | 1,313,638 |
| May 7, 2026 | 205.50 | 209.50 | 204.79 | 207.50 | 207.50 | 1.72% | 2,924,872 |
| May 6, 2026 | 190.00 | 208.50 | 190.00 | 204.00 | 204.00 | 3.76% | 421,784 |
| May 5, 2026 | 190.00 | 197.60 | 190.00 | 196.60 | 196.60 | -0.20% | 989,646 |
| May 1, 2026 | 206.00 | 206.00 | 196.80 | 197.00 | 197.00 | -1.30% | 409,160 |
| Apr 30, 2026 | 197.40 | 201.50 | 196.20 | 199.60 | 199.60 | 0.81% | 388,496 |
| Apr 29, 2026 | 204.00 | 210.00 | 197.60 | 198.00 | 198.00 | -3.65% | 494,345 |
| Apr 28, 2026 | 206.50 | 210.50 | 204.50 | 205.50 | 205.50 | -1.67% | 704,894 |
| Apr 27, 2026 | 200.00 | 210.00 | 200.00 | 209.00 | 209.00 | 0.72% | 919,681 |
| Apr 24, 2026 | 216.50 | 216.50 | 206.00 | 207.50 | 207.50 | - | 591,772 |
| Apr 23, 2026 | 215.50 | 215.50 | 207.50 | 207.50 | 207.50 | -5.25% | 600,281 |
| Apr 22, 2026 | 223.00 | 223.00 | 218.00 | 219.00 | 211.70 | - | 634,152 |
| Apr 21, 2026 | 222.50 | 224.50 | 219.00 | 219.00 | 211.70 | -0.68% | 723,989 |
| Apr 20, 2026 | 223.50 | 223.50 | 219.50 | 220.50 | 213.15 | -1.56% | 725,009 |
| Apr 17, 2026 | 224.00 | 226.00 | 216.50 | 224.00 | 216.53 | 2.28% | 695,076 |
| Apr 16, 2026 | 211.00 | 222.50 | 211.00 | 219.00 | 211.70 | 0.69% | 593,796 |
| Apr 15, 2026 | 211.00 | 222.00 | 211.00 | 217.50 | 210.25 | -1.36% | 464,333 |
| Apr 14, 2026 | 219.00 | 225.00 | 217.00 | 220.50 | 213.15 | 1.85% | 756,895 |
| Apr 13, 2026 | 225.00 | 227.50 | 212.00 | 216.50 | 209.28 | -5.04% | 1,273,290 |
| Apr 10, 2026 | 227.50 | 230.50 | 222.42 | 228.00 | 220.40 | 1.33% | 623,356 |
| Apr 9, 2026 | 226.50 | 227.50 | 220.09 | 225.00 | 217.50 | 1.81% | 676,786 |
| Apr 8, 2026 | 210.00 | 224.50 | 210.00 | 221.00 | 213.63 | 5.49% | 2,304,553 |
| Apr 7, 2026 | 216.50 | 216.50 | 208.00 | 209.50 | 202.52 | -0.95% | 1,230,478 |
| Apr 2, 2026 | 209.50 | 212.00 | 206.79 | 211.50 | 204.45 | - | 387,597 |
| Apr 1, 2026 | 216.50 | 216.50 | 208.00 | 211.50 | 204.45 | 1.20% | 572,578 |
| Mar 31, 2026 | 208.50 | 211.50 | 204.86 | 209.00 | 202.03 | 1.21% | 1,606,850 |
| Mar 30, 2026 | 213.50 | 213.50 | 203.00 | 206.50 | 199.62 | 0.73% | 3,485,904 |
| Mar 27, 2026 | 207.50 | 208.61 | 202.50 | 205.00 | 198.17 | -1.68% | 3,223,792 |
| Mar 26, 2026 | 216.50 | 216.50 | 206.96 | 208.50 | 201.55 | -0.48% | 4,120,830 |
| Mar 25, 2026 | 212.00 | 213.50 | 206.50 | 209.50 | 202.52 | 0.72% | 639,454 |
| Mar 24, 2026 | 210.50 | 212.00 | 205.32 | 208.00 | 201.07 | -1.19% | 626,098 |
| Mar 23, 2026 | 200.00 | 215.50 | 196.20 | 210.50 | 203.48 | 2.93% | 750,616 |
| Mar 20, 2026 | 209.50 | 212.50 | 203.50 | 204.50 | 197.68 | -0.73% | 646,733 |
| Mar 19, 2026 | 227.00 | 227.00 | 206.00 | 206.00 | 199.13 | -7.00% | 659,923 |
| Mar 18, 2026 | 227.50 | 228.00 | 217.50 | 221.50 | 214.12 | - | 382,192 |
| Mar 17, 2026 | 223.00 | 233.50 | 215.84 | 221.50 | 214.12 | 3.02% | 1,072,674 |
| Mar 16, 2026 | 215.50 | 223.50 | 211.00 | 215.00 | 207.83 | - | 518,432 |
| Mar 13, 2026 | 220.00 | 222.50 | 214.00 | 215.00 | 207.83 | -3.15% | 573,193 |
| Mar 12, 2026 | 225.50 | 229.00 | 222.00 | 222.00 | 214.60 | -1.77% | 602,730 |
| Mar 11, 2026 | 225.00 | 230.00 | 224.50 | 226.00 | 218.47 | -1.74% | 332,759 |
| Mar 10, 2026 | 225.00 | 231.00 | 225.00 | 230.00 | 222.33 | 2.45% | 350,492 |
| Mar 9, 2026 | 233.00 | 233.00 | 222.00 | 224.50 | 217.02 | -1.97% | 546,212 |
| Mar 6, 2026 | 240.00 | 240.00 | 227.50 | 229.00 | 221.37 | -1.93% | 274,590 |
| Mar 5, 2026 | 234.00 | 239.50 | 231.50 | 233.50 | 225.72 | -0.64% | 541,001 |
| Mar 4, 2026 | 234.50 | 238.00 | 232.00 | 235.00 | 227.17 | 0.64% | 622,974 |
| Mar 3, 2026 | 240.00 | 244.00 | 233.50 | 233.50 | 225.72 | -5.08% | 391,941 |
| Mar 2, 2026 | 250.00 | 250.50 | 243.00 | 246.00 | 237.80 | -2.19% | 403,275 |
| Feb 27, 2026 | 245.00 | 255.00 | 245.00 | 251.50 | 243.12 | -1.37% | 358,032 |
| Feb 26, 2026 | 245.00 | 255.00 | 245.00 | 255.00 | 246.50 | 0.99% | 240,368 |
| Feb 25, 2026 | 250.00 | 252.50 | 247.00 | 252.50 | 244.08 | 1.00% | 384,098 |