Wickes Group plc (LON:WIX)
London · Delayed Price · Currency is GBP · Price in GBX 171.60
-5.80 (-3.27%)
Jun 1, 2026, 4:35 PM GMT
Wickes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 181.40 | 181.40 | 175.98 | 175.98 | - | -0.80% | 32,730 |
| May 29, 2026 | 174.60 | 180.60 | 169.40 | 177.40 | 177.40 | -2.21% | 952,765 |
| May 28, 2026 | 175.00 | 183.40 | 175.00 | 181.40 | 181.40 | 0.22% | 548,093 |
| May 27, 2026 | 181.00 | 184.00 | 178.20 | 181.00 | 181.00 | 1.69% | 711,628 |
| May 26, 2026 | 181.00 | 183.00 | 177.43 | 178.00 | 178.00 | 0.11% | 697,071 |
| May 22, 2026 | 174.00 | 180.10 | 174.00 | 177.80 | 177.80 | 1.25% | 850,415 |
| May 21, 2026 | 174.20 | 177.20 | 173.80 | 175.60 | 175.60 | 0.69% | 1,531,088 |
| May 20, 2026 | 172.60 | 177.80 | 170.68 | 174.40 | 174.40 | 0.35% | 2,881,435 |
| May 19, 2026 | 174.00 | 177.20 | 172.60 | 173.80 | 173.80 | 0.12% | 817,798 |
| May 18, 2026 | 175.00 | 175.20 | 169.60 | 173.60 | 173.60 | 1.64% | 800,764 |
| May 15, 2026 | 171.40 | 173.60 | 169.20 | 170.80 | 170.80 | -1.73% | 1,145,456 |
| May 14, 2026 | 175.00 | 177.69 | 172.20 | 173.80 | 173.80 | -0.46% | 873,731 |
| May 13, 2026 | 176.80 | 180.80 | 172.40 | 174.60 | 174.60 | -2.24% | 1,667,290 |
| May 12, 2026 | 199.40 | 200.00 | 177.60 | 178.60 | 178.60 | -12.02% | 5,014,821 |
| May 11, 2026 | 197.00 | 208.00 | 197.00 | 203.00 | 203.00 | -1.46% | 4,551,205 |
| 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% | 388,494 |
| Apr 29, 2026 | 204.00 | 210.00 | 197.60 | 198.00 | 198.00 | -3.65% | 494,345 |
| Apr 28, 2026 | 208.50 | 210.50 | 204.50 | 205.50 | 205.50 | -1.67% | 704,897 |
| Apr 27, 2026 | 200.00 | 210.00 | 200.00 | 209.00 | 209.00 | 0.72% | 919,681 |
| Apr 24, 2026 | 216.50 | 216.50 | 205.00 | 207.50 | 207.50 | - | 591,773 |
| Apr 23, 2026 | 215.50 | 215.50 | 207.50 | 207.50 | 207.50 | -1.98% | 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 |