Wickes Group plc (LON:WIX)
London · Delayed Price · Currency is GBP · Price in GBX 200.50
+3.50 (1.78%)
Aug 3, 2026, 4:35 PM GMT
Wickes Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 197.00 | 201.50 | 197.00 | 200.50 | 200.50 | 1.78% | 412,177 |
| Jul 31, 2026 | 199.60 | 199.60 | 195.40 | 197.00 | 197.00 | 0.31% | 227,209 |
| Jul 30, 2026 | 190.00 | 199.00 | 190.00 | 196.40 | 196.40 | -0.10% | 264,170 |
| Jul 29, 2026 | 196.00 | 196.80 | 192.60 | 196.60 | 196.60 | 1.03% | 289,003 |
| Jul 28, 2026 | 194.00 | 195.60 | 192.40 | 194.60 | 194.60 | 1.57% | 203,639 |
| Jul 27, 2026 | 191.00 | 194.90 | 190.80 | 191.60 | 191.60 | 0.31% | 212,626 |
| Jul 24, 2026 | 186.20 | 192.00 | 185.80 | 191.00 | 191.00 | 1.81% | 177,027 |
| Jul 23, 2026 | 189.60 | 192.80 | 186.00 | 187.60 | 187.60 | -2.39% | 215,373 |
| Jul 22, 2026 | 192.00 | 195.00 | 186.00 | 192.20 | 192.20 | -0.21% | 248,438 |
| Jul 21, 2026 | 195.00 | 195.00 | 185.20 | 192.60 | 192.60 | 0.94% | 410,267 |
| Jul 20, 2026 | 196.00 | 196.00 | 189.60 | 190.80 | 190.80 | -0.83% | 230,164 |
| Jul 17, 2026 | 188.40 | 196.00 | 188.40 | 192.40 | 192.40 | -0.52% | 360,725 |
| Jul 16, 2026 | 190.00 | 195.20 | 185.20 | 193.40 | 193.40 | 2.55% | 377,665 |
| Jul 15, 2026 | 190.00 | 190.00 | 183.70 | 188.60 | 188.60 | 1.84% | 337,983 |
| Jul 14, 2026 | 186.60 | 187.80 | 183.00 | 185.20 | 185.20 | -0.96% | 226,181 |
| Jul 13, 2026 | 190.00 | 190.00 | 184.60 | 187.00 | 187.00 | -0.11% | 205,058 |
| Jul 10, 2026 | 190.00 | 190.00 | 183.60 | 187.20 | 187.20 | 0.97% | 301,487 |
| Jul 9, 2026 | 183.60 | 187.40 | 180.60 | 185.40 | 185.40 | 1.53% | 193,074 |
| Jul 8, 2026 | 190.00 | 190.00 | 180.80 | 182.60 | 182.60 | -4.20% | 663,095 |
| Jul 7, 2026 | 190.20 | 192.40 | 189.00 | 190.60 | 190.60 | 0.53% | 279,757 |
| Jul 6, 2026 | 196.00 | 196.00 | 187.40 | 189.60 | 189.60 | -1.86% | 578,456 |
| Jul 3, 2026 | 191.60 | 194.60 | 190.00 | 193.20 | 193.20 | 1.36% | 440,881 |
| Jul 2, 2026 | 190.20 | 192.40 | 186.00 | 190.60 | 190.60 | 0.11% | 772,738 |
| Jul 1, 2026 | 189.00 | 193.20 | 185.40 | 190.40 | 190.40 | 1.38% | 461,152 |
| Jun 30, 2026 | 190.00 | 190.00 | 185.20 | 187.80 | 187.80 | 0.43% | 320,573 |
| Jun 29, 2026 | 189.60 | 189.60 | 184.20 | 187.00 | 187.00 | -1.37% | 2,687,538 |
| Jun 26, 2026 | 187.60 | 189.80 | 185.60 | 189.60 | 189.60 | 1.39% | 332,646 |
| Jun 25, 2026 | 184.40 | 188.40 | 181.60 | 187.00 | 187.00 | 2.41% | 742,247 |
| Jun 24, 2026 | 175.40 | 184.20 | 175.40 | 182.60 | 182.60 | 3.05% | 4,211,145 |
| Jun 23, 2026 | 182.00 | 182.00 | 175.20 | 177.20 | 177.20 | -0.78% | 550,800 |
| Jun 22, 2026 | 176.60 | 178.60 | 175.20 | 178.60 | 178.60 | 0.68% | 323,994 |
| Jun 19, 2026 | 179.40 | 180.40 | 176.80 | 177.40 | 177.40 | -1.66% | 425,315 |
| Jun 18, 2026 | 175.00 | 182.00 | 175.00 | 180.40 | 180.40 | 0.22% | 415,194 |
| Jun 17, 2026 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | 0.90% | 406,592 |
| Jun 16, 2026 | 179.20 | 181.00 | 175.00 | 178.40 | 178.40 | -0.78% | 1,270,720 |
| Jun 15, 2026 | 181.40 | 183.60 | 179.40 | 179.80 | 179.80 | 0.45% | 384,636 |
| Jun 12, 2026 | 180.60 | 181.40 | 175.40 | 179.00 | 179.00 | 1.82% | 1,025,988 |
| Jun 11, 2026 | 173.60 | 177.00 | 172.60 | 175.80 | 175.80 | 0.80% | 253,516 |
| Jun 10, 2026 | 172.00 | 175.00 | 171.40 | 174.40 | 174.40 | 0.93% | 325,028 |
| Jun 9, 2026 | 170.20 | 174.00 | 170.20 | 172.80 | 172.80 | 0.58% | 395,458 |
| Jun 8, 2026 | 174.00 | 174.40 | 170.80 | 171.80 | 171.80 | -0.35% | 354,618 |
| Jun 5, 2026 | 170.00 | 176.80 | 170.00 | 172.40 | 172.40 | -0.46% | 438,594 |
| Jun 4, 2026 | 173.60 | 178.20 | 171.60 | 173.20 | 173.20 | 0.81% | 445,318 |
| Jun 3, 2026 | 171.80 | 175.20 | 170.60 | 171.80 | 171.80 | - | 449,633 |
| Jun 2, 2026 | 181.40 | 181.40 | 170.80 | 171.80 | 171.80 | 0.12% | 411,580 |
| Jun 1, 2026 | 181.40 | 181.40 | 170.60 | 171.60 | 171.60 | -3.27% | 612,897 |
| May 29, 2026 | 174.60 | 180.60 | 169.40 | 177.40 | 177.40 | -2.21% | 952,877 |
| 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 | 177.40 | 178.00 | 178.00 | 0.11% | 697,071 |