Wickes Group plc (LON:WIX)
London · Delayed Price · Currency is GBP · Price in GBX 178.60
+1.20 (0.68%)
Jun 22, 2026, 4:35 PM GMT
Wickes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 170.70 | 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 | 177.70 | 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 | 210.80 | 204.50 | 206.00 | 206.00 | -0.72% | 1,313,638 |
| May 7, 2026 | 205.50 | 209.50 | 204.80 | 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 | 222.40 | 228.00 | 220.40 | 1.33% | 623,356 |
| Apr 9, 2026 | 226.50 | 227.50 | 220.10 | 225.00 | 217.50 | 1.81% | 676,786 |