Wickes Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	196.00	203.12	196.00	201.20	144.77	817,985
2022-04-13	200.00	200.00	194.10	198.20	142.62	612,796
2022-04-12	193.10	198.30	188.40	196.50	141.39	1,843,808
2022-04-11	190.20	191.20	184.30	191.20	137.58	908,183
2022-04-08	182.70	188.28	181.30	187.20	134.70	742,718
2022-04-07	181.50	185.88	179.90	181.50	130.60	623,894
2022-04-06	191.00	191.00	180.60	181.50	130.60	2,293,199
2022-04-05	190.20	192.00	185.90	189.30	136.21	1,422,990
2022-04-04	190.00	191.40	186.60	189.20	136.14	622,003
2022-04-01	180.50	188.80	180.50	187.60	134.99	924,162
2022-03-31	187.00	187.00	183.30	184.50	132.76	889,285
2022-03-30	186.20	187.90	182.70	184.00	132.40	1,479,672
2022-03-29	183.50	187.45	181.12	184.00	132.40	1,061,070
2022-03-28	186.00	186.60	179.77	183.40	131.97	1,328,066
2022-03-25	177.10	190.00	175.10	180.00	129.52	5,792,106
2022-03-24	176.20	176.20	171.10	172.50	124.12	933,578
2022-03-23	172.10	175.12	169.60	173.40	124.77	741,809
2022-03-22	173.00	178.20	172.40	173.50	124.84	695,374
2022-03-21	185.00	185.00	173.20	176.00	126.64	703,282
2022-03-18	182.00	182.00	173.10	177.50	127.72	1,650,247
2022-03-17	177.90	178.70	171.72	173.50	124.84	728,112
2022-03-16	174.70	179.80	170.90	176.60	127.07	1,008,851
2022-03-15	175.00	176.20	168.60	171.00	123.04	789,989
2022-03-14	172.00	177.70	171.81	175.00	125.92	1,232,133
2022-03-11	175.00	175.50	169.68	170.60	122.76	571,335
2022-03-10	175.00	175.00	167.20	169.40	121.89	968,779
2022-03-09	168.00	172.00	164.60	170.40	122.61	1,345,053
2022-03-08	165.00	166.80	157.85	163.20	117.43	915,224
2022-03-07	156.10	162.60	148.10	159.50	114.77	1,424,238
2022-03-04	178.90	178.90	163.70	164.00	118.01	779,126
2022-03-03	170.00	177.00	169.70	172.20	123.91	759,523
2022-03-02	174.00	175.60	172.30	174.80	125.78	508,750
2022-03-01	183.00	184.00	174.00	175.00	125.92	525,873
2022-02-28	181.00	182.70	176.80	180.60	129.95	691,964
2022-02-25	179.00	181.60	177.00	181.00	130.24	1,088,190
2022-02-24	174.90	179.84	173.10	177.70	127.86	851,784
2022-02-23	185.10	188.00	180.40	181.50	130.60	1,057,834
2022-02-22	187.50	189.30	180.40	182.50	131.32	1,228,105
2022-02-21	185.00	189.30	184.80	187.90	135.20	591,551
2022-02-18	187.70	193.75	185.30	187.00	134.56	1,394,573
2022-02-17	188.90	191.00	186.90	188.00	135.28	488,974
2022-02-16	191.30	192.90	188.50	189.50	136.36	1,290,720
2022-02-15	191.00	193.35	190.00	192.00	138.15	537,703
2022-02-14	195.00	198.30	192.50	193.80	139.45	481,283
2022-02-11	201.00	201.00	197.40	199.10	143.26	401,301
2022-02-10	197.10	200.80	196.26	199.80	143.77	943,639
2022-02-09	203.20	203.40	195.70	198.70	142.98	974,287
2022-02-08	195.00	197.70	193.40	195.60	140.75	779,173
2022-02-07	198.00	201.11	195.60	195.60	140.75	539,175
2022-02-04	200.00	204.91	198.08	198.50	142.83	1,763,335
2022-02-03	210.00	210.00	202.60	204.00	146.79	415,587
2022-02-02	206.00	207.01	203.00	204.00	146.79	361,856
2022-02-01	205.00	209.31	204.00	204.20	146.93	1,426,748
2022-01-31	196.70	207.40	196.70	205.20	147.65	747,888
2022-01-28	200.00	210.00	200.00	206.80	148.80	898,879
2022-01-27	196.90	210.00	196.90	208.80	150.24	653,642
2022-01-26	198.00	209.00	198.00	206.40	148.52	796,533
2022-01-25	204.00	209.40	202.89	205.60	147.94	874,765
2022-01-24	208.00	213.24	207.20	209.00	150.39	1,252,196
2022-01-21	205.20	216.00	205.20	214.00	153.98	774,618

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0370 GBP
2026-04-23	0.0730 GBP
2025-10-02	0.0360 GBP
2025-04-24	0.0730 GBP
2024-10-03	0.0360 GBP
2024-04-25	0.0730 GBP
2023-09-28	0.0360 GBP
2023-04-20	0.0730 GBP
2022-09-29	0.0360 GBP
2022-04-21	0.0880 GBP
2021-09-23	0.0210 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.