Wickes Group plc (LON:WIX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 235.00
+0.50 (0.21%)
Oct 27, 2026, 4:35 PM GMT
Wickes Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 237.00 | 237.00 | 232.00 | 235.00 | 235.00 | 0.21% | 357,700 |
| Oct 26, 2026 | 229.50 | 235.50 | 229.10 | 234.50 | 234.50 | 1.52% | 455,100 |
| Oct 23, 2026 | 226.00 | 234.00 | 225.00 | 231.00 | 231.00 | 1.09% | 536,542 |
| Oct 22, 2026 | 222.00 | 229.50 | 222.00 | 228.50 | 228.50 | 1.11% | 271,937 |
| Oct 21, 2026 | 225.50 | 228.50 | 223.50 | 226.00 | 226.00 | -0.22% | 377,138 |
| Oct 20, 2026 | 218.00 | 227.90 | 216.50 | 226.50 | 226.50 | 5.10% | 1,296,875 |
| Oct 19, 2026 | 211.50 | 215.50 | 207.00 | 215.50 | 215.50 | 1.17% | 375,230 |
| Oct 16, 2026 | 207.50 | 213.00 | 207.50 | 213.00 | 213.00 | 2.40% | 262,000 |
| Oct 15, 2026 | 202.50 | 209.50 | 202.00 | 208.00 | 208.00 | 2.46% | 497,965 |
| Oct 14, 2026 | 205.00 | 206.00 | 195.80 | 203.00 | 203.00 | -0.25% | 323,614 |
| Oct 13, 2026 | 202.00 | 204.50 | 196.00 | 203.50 | 203.50 | 1.50% | 192,013 |
| Oct 12, 2026 | 200.50 | 206.50 | 197.80 | 200.50 | 200.50 | -0.25% | 141,650 |
| Oct 9, 2026 | 195.60 | 205.00 | 195.60 | 201.00 | 201.00 | 1.01% | 159,631 |
| Oct 8, 2026 | 203.00 | 203.00 | 196.80 | 199.00 | 199.00 | -0.75% | 175,577 |
| Oct 7, 2026 | 205.00 | 205.00 | 199.80 | 200.50 | 200.50 | 0.25% | 334,068 |
| Oct 6, 2026 | 198.40 | 202.00 | 198.40 | 200.00 | 200.00 | 0.81% | 196,644 |
| Oct 5, 2026 | 205.00 | 205.00 | 195.60 | 198.40 | 198.40 | 0.30% | 172,177 |
| Oct 2, 2026 | 205.00 | 205.00 | 197.80 | 197.80 | 197.80 | -0.70% | 189,554 |
| Oct 1, 2026 | 202.00 | 203.50 | 197.00 | 199.20 | 199.20 | -2.26% | 259,775 |
| Sep 30, 2026 | 203.00 | 211.50 | 202.50 | 207.50 | 203.80 | 0.24% | 489,508 |
| Sep 29, 2026 | 210.00 | 210.00 | 204.00 | 207.00 | 203.31 | 0.73% | 320,153 |
| Sep 28, 2026 | 205.00 | 210.00 | 201.50 | 205.50 | 201.84 | 2.75% | 747,555 |
| Sep 25, 2026 | 205.00 | 205.00 | 198.80 | 200.00 | 196.43 | 0.60% | 327,402 |
| Sep 24, 2026 | 210.00 | 210.00 | 197.20 | 198.80 | 195.26 | -0.60% | 611,635 |
| Sep 23, 2026 | 200.00 | 209.00 | 200.00 | 200.00 | 196.43 | -3.38% | 409,193 |
| Sep 22, 2026 | 199.00 | 207.00 | 194.90 | 207.00 | 203.31 | 5.72% | 744,450 |
| Sep 21, 2026 | 199.00 | 199.00 | 192.60 | 195.80 | 192.31 | 1.14% | 290,332 |
| Sep 18, 2026 | 192.80 | 199.00 | 190.20 | 193.60 | 190.15 | 0.42% | 635,253 |
| Sep 17, 2026 | 196.00 | 196.00 | 190.40 | 192.80 | 189.36 | 0.21% | 302,023 |
| Sep 16, 2026 | 195.00 | 195.60 | 191.40 | 192.40 | 188.97 | 0.63% | 278,084 |
| Sep 15, 2026 | 186.60 | 195.00 | 186.20 | 191.20 | 187.79 | 8.27% | 760,690 |
| Sep 14, 2026 | 180.00 | 187.80 | 175.60 | 176.60 | 173.45 | -2.32% | 404,103 |
| Sep 11, 2026 | 181.00 | 184.20 | 180.20 | 180.80 | 177.58 | 0.33% | 121,614 |
| Sep 10, 2026 | 183.40 | 189.60 | 180.20 | 180.20 | 176.99 | -0.99% | 177,270 |
| Sep 9, 2026 | 195.00 | 195.00 | 182.00 | 182.00 | 178.76 | -4.31% | 517,799 |
| Sep 8, 2026 | 195.00 | 195.00 | 189.00 | 190.20 | 186.81 | -1.14% | 488,036 |
| Sep 7, 2026 | 191.40 | 194.80 | 189.60 | 192.40 | 188.97 | 0.42% | 232,183 |
| Sep 4, 2026 | 183.20 | 193.20 | 181.60 | 191.60 | 188.18 | 2.24% | 360,095 |
| Sep 3, 2026 | 185.00 | 189.80 | 183.00 | 187.40 | 184.06 | 1.30% | 917,541 |
| Sep 2, 2026 | 196.00 | 196.00 | 185.00 | 185.00 | 181.70 | -2.32% | 213,418 |
| Sep 1, 2026 | 196.00 | 196.00 | 187.00 | 189.40 | 186.02 | -2.07% | 483,595 |
| Aug 28, 2026 | 199.00 | 199.00 | 191.80 | 193.40 | 189.95 | -0.41% | 110,665 |
| Aug 27, 2026 | 196.40 | 199.80 | 194.20 | 194.20 | 190.74 | -0.82% | 179,420 |
| Aug 26, 2026 | 199.00 | 199.00 | 194.40 | 195.80 | 192.31 | - | 116,095 |
| Aug 25, 2026 | 198.00 | 199.00 | 193.00 | 195.80 | 192.31 | 0.20% | 157,019 |
| Aug 24, 2026 | 200.00 | 200.00 | 192.50 | 195.40 | 191.92 | 0.31% | 244,429 |
| Aug 21, 2026 | 198.00 | 198.00 | 192.20 | 194.80 | 191.33 | 0.41% | 222,714 |
| Aug 20, 2026 | 195.00 | 195.40 | 192.80 | 194.00 | 190.54 | 0.21% | 201,569 |
| Aug 19, 2026 | 191.60 | 196.20 | 190.00 | 193.60 | 190.15 | 1.26% | 207,039 |
| Aug 18, 2026 | 193.60 | 195.60 | 191.20 | 191.20 | 187.79 | -0.83% | 478,149 |