Wickes Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	220.20	229.37	211.80	215.00	154.70	1,732,249
2022-01-19	215.00	221.20	215.00	219.00	157.58	782,311
2022-01-18	215.20	220.40	215.20	216.80	156.00	1,438,442
2022-01-17	215.00	222.20	215.00	219.00	157.58	486,481
2022-01-14	220.00	224.00	218.20	218.20	157.01	704,921
2022-01-13	227.00	227.00	223.40	223.40	160.75	748,094
2022-01-12	231.80	232.57	225.80	228.40	164.35	1,842,639
2022-01-11	225.00	232.00	225.00	228.00	164.06	494,968
2022-01-10	232.00	232.60	225.00	226.40	162.91	383,453
2022-01-07	230.00	236.55	229.00	232.00	166.94	375,322
2022-01-06	233.20	237.40	230.40	234.00	168.38	399,704
2022-01-05	245.00	245.00	233.20	235.80	169.67	372,328
2022-01-04	240.00	242.80	234.80	235.60	169.53	591,752
2021-12-31	232.00	237.80	224.60	237.00	170.53	223,406
2021-12-30	234.60	237.20	233.60	236.00	169.82	389,762
2021-12-29	239.60	239.60	230.20	235.20	169.24	280,406
2021-12-24	230.20	233.20	230.00	230.00	165.50	46,900
2021-12-23	229.20	244.00	226.00	230.60	165.93	331,943
2021-12-22	224.60	227.00	221.20	227.00	163.34	340,025
2021-12-21	222.20	225.30	221.20	225.00	161.90	323,891
2021-12-20	215.80	221.60	215.80	221.40	159.31	257,989
2021-12-17	231.20	231.20	221.80	224.20	161.32	2,049,095
2021-12-16	218.00	224.40	218.00	220.00	158.30	699,165
2021-12-15	228.00	234.60	220.40	221.60	159.45	1,181,882
2021-12-14	229.40	231.47	228.00	228.20	164.20	370,105
2021-12-13	237.00	239.88	229.00	229.00	164.78	382,323
2021-12-10	233.00	237.00	232.60	233.60	168.09	362,662
2021-12-09	239.80	240.00	229.40	237.00	170.53	620,757
2021-12-08	245.00	245.00	236.80	238.40	171.54	556,214
2021-12-07	242.80	245.80	236.92	240.80	173.27	787,023
2021-12-06	230.00	243.40	230.00	242.20	174.28	1,135,820
2021-12-03	231.40	247.60	227.60	239.20	172.12	4,482,949
2021-12-02	213.00	216.80	212.20	215.00	154.70	593,196
2021-12-01	212.00	218.60	212.00	215.00	154.70	338,057
2021-11-30	204.00	215.80	204.00	213.60	153.70	806,682
2021-11-29	222.80	223.25	208.60	213.00	153.27	511,895
2021-11-26	213.40	218.80	210.35	215.20	154.85	794,358
2021-11-25	212.20	223.20	212.20	221.00	159.02	544,956
2021-11-24	234.60	234.60	222.20	223.20	160.60	418,336
2021-11-23	220.20	225.60	215.00	224.80	161.76	369,480
2021-11-22	219.20	224.00	218.00	222.00	159.74	539,193
2021-11-19	219.00	225.80	217.40	219.00	157.58	1,665,866
2021-11-18	219.00	222.80	217.20	221.40	159.31	1,691,008
2021-11-17	225.00	225.00	217.60	218.00	156.86	1,551,796
2021-11-16	226.00	226.00	219.20	221.00	159.02	484,843
2021-11-15	224.00	224.80	220.80	224.00	161.18	597,843
2021-11-12	214.00	224.40	214.00	222.60	160.17	564,163
2021-11-11	224.00	225.20	222.20	224.60	161.61	710,850
2021-11-10	223.20	227.40	221.60	224.00	161.18	3,294,521
2021-11-09	225.00	231.41	222.64	223.20	160.60	929,873
2021-11-08	226.40	237.00	224.20	229.20	164.92	1,359,695
2021-11-05	231.40	236.00	226.20	228.00	164.06	1,525,913
2021-11-04	223.80	233.60	223.34	229.20	164.92	2,321,552
2021-11-03	225.00	227.00	220.40	222.20	159.89	3,995,672
2021-11-02	215.00	219.00	214.56	218.20	157.01	315,969
2021-11-01	220.00	220.00	213.86	219.00	157.58	480,157
2021-10-29	210.00	216.00	206.80	214.40	154.27	737,265
2021-10-28	216.00	216.00	209.60	210.20	151.25	1,209,016
2021-10-27	226.00	226.00	215.60	215.80	155.28	920,250
2021-10-26	223.60	226.00	222.40	226.00	162.62	451,362

← NewerPage 21 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.