Wickes Group plc (LON:WIX)
London
· Delayed Price · Currency is GBP · Price in GBX 229.00
-4.50 (-1.93%)
At close: Mar 6, 2026
Wickes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 240.00 | 240.00 | 227.50 | 229.00 | 229.00 | -1.93% | 274,590 |
| Mar 5, 2026 | 234.00 | 239.50 | 231.50 | 233.50 | 233.50 | -0.64% | 541,001 |
| Mar 4, 2026 | 234.50 | 238.00 | 232.00 | 235.00 | 235.00 | 0.64% | 622,974 |
| Mar 3, 2026 | 240.00 | 244.00 | 233.50 | 233.50 | 233.50 | -5.08% | 391,941 |
| Mar 2, 2026 | 250.00 | 250.50 | 243.00 | 246.00 | 246.00 | -2.19% | 401,429 |
| Feb 27, 2026 | 245.00 | 255.00 | 245.00 | 251.50 | 251.50 | -1.37% | 358,032 |
| Feb 26, 2026 | 245.00 | 255.00 | 245.00 | 255.00 | 255.00 | 0.99% | 240,368 |
| Feb 25, 2026 | 250.00 | 252.50 | 247.50 | 252.50 | 252.50 | 1.00% | 384,098 |
| Feb 24, 2026 | 250.50 | 250.50 | 246.50 | 250.00 | 250.00 | 1.01% | 262,619 |
| Feb 23, 2026 | 246.50 | 251.00 | 244.00 | 247.50 | 247.50 | 0.41% | 175,417 |
| Feb 20, 2026 | 240.00 | 250.50 | 240.00 | 246.50 | 246.50 | -1.00% | 386,426 |
| Feb 19, 2026 | 245.00 | 249.50 | 245.00 | 249.00 | 249.00 | 0.81% | 281,143 |
| Feb 18, 2026 | 245.50 | 247.00 | 240.00 | 247.00 | 247.00 | 1.65% | 361,667 |
| Feb 17, 2026 | 239.00 | 243.50 | 237.00 | 243.00 | 243.00 | 1.89% | 203,398 |
| Feb 16, 2026 | 238.00 | 240.00 | 236.00 | 238.50 | 238.50 | 0.42% | 246,080 |
| Feb 13, 2026 | 230.00 | 237.50 | 230.00 | 237.50 | 237.50 | 1.28% | 275,469 |
| Feb 12, 2026 | 236.50 | 239.00 | 233.00 | 234.50 | 234.50 | 0.43% | 323,939 |
| Feb 11, 2026 | 236.00 | 236.00 | 232.50 | 233.50 | 233.50 | -0.85% | 772,290 |
| Feb 10, 2026 | 233.00 | 235.50 | 231.50 | 235.50 | 235.50 | 0.86% | 218,819 |
| Feb 9, 2026 | 234.00 | 236.50 | 231.34 | 233.50 | 233.50 | - | 159,407 |
| Feb 6, 2026 | 232.00 | 235.00 | 229.50 | 233.50 | 233.50 | 1.08% | 346,523 |
| Feb 5, 2026 | 230.50 | 236.00 | 228.50 | 231.00 | 231.00 | -0.65% | 369,524 |
| Feb 4, 2026 | 230.00 | 235.50 | 228.50 | 232.50 | 232.50 | 1.75% | 268,668 |
| Feb 3, 2026 | 233.00 | 233.00 | 226.50 | 228.50 | 228.50 | 0.66% | 676,285 |
| Feb 2, 2026 | 233.00 | 233.00 | 225.50 | 227.00 | 227.00 | -0.44% | 234,319 |
| Jan 30, 2026 | 229.00 | 231.50 | 225.50 | 228.00 | 228.00 | -0.22% | 243,182 |
| Jan 29, 2026 | 238.50 | 238.50 | 228.50 | 228.50 | 228.50 | -2.56% | 221,372 |
| Jan 28, 2026 | 236.00 | 237.50 | 232.50 | 234.50 | 234.50 | - | 293,956 |
| Jan 27, 2026 | 231.50 | 236.00 | 231.50 | 234.50 | 234.50 | 0.21% | 200,781 |
| Jan 26, 2026 | 234.50 | 235.50 | 229.00 | 234.00 | 234.00 | 0.21% | 292,703 |
| Jan 23, 2026 | 234.50 | 235.00 | 229.00 | 233.50 | 233.50 | - | 341,210 |
| Jan 22, 2026 | 230.00 | 234.50 | 224.50 | 233.50 | 233.50 | 3.78% | 980,404 |
| Jan 21, 2026 | 223.00 | 227.00 | 221.50 | 225.00 | 225.00 | 0.90% | 966,074 |
| Jan 20, 2026 | 229.50 | 229.50 | 221.50 | 223.00 | 223.00 | -0.89% | 558,938 |
| Jan 19, 2026 | 225.00 | 227.50 | 223.50 | 225.00 | 225.00 | -0.88% | 511,093 |
| Jan 16, 2026 | 220.00 | 227.50 | 220.00 | 227.00 | 227.00 | 0.44% | 505,087 |
| Jan 15, 2026 | 226.50 | 228.00 | 223.50 | 226.00 | 226.00 | -0.44% | 928,548 |
| Jan 14, 2026 | 221.50 | 227.00 | 220.50 | 227.00 | 227.00 | 2.25% | 381,481 |
| Jan 13, 2026 | 225.00 | 228.50 | 220.50 | 222.00 | 222.00 | -2.20% | 452,012 |
| Jan 12, 2026 | 227.00 | 233.50 | 225.00 | 227.00 | 227.00 | -1.94% | 229,357 |
| Jan 9, 2026 | 234.00 | 235.00 | 231.50 | 231.50 | 231.50 | -1.49% | 205,727 |
| Jan 8, 2026 | 235.00 | 235.00 | 230.50 | 235.00 | 235.00 | 1.29% | 201,247 |
| Jan 7, 2026 | 230.00 | 235.00 | 226.00 | 232.00 | 232.00 | 0.65% | 286,049 |
| Jan 6, 2026 | 225.00 | 232.50 | 225.00 | 230.50 | 230.50 | -0.65% | 346,607 |
| Jan 5, 2026 | 235.00 | 235.00 | 228.00 | 232.00 | 232.00 | -1.07% | 431,954 |
| Jan 2, 2026 | 231.50 | 237.50 | 229.47 | 234.50 | 234.50 | -0.21% | 321,543 |
| Dec 31, 2025 | 236.00 | 239.00 | 232.00 | 235.00 | 235.00 | -0.84% | 185,569 |
| Dec 30, 2025 | 240.00 | 240.00 | 234.50 | 237.00 | 237.00 | 0.21% | 159,644 |
| Dec 29, 2025 | 240.00 | 240.00 | 233.50 | 236.50 | 236.50 | 0.42% | 358,608 |
| Dec 24, 2025 | 234.50 | 236.56 | 233.50 | 235.50 | 235.50 | 0.43% | 102,241 |
| Dec 23, 2025 | 237.00 | 239.00 | 234.00 | 234.50 | 234.50 | -0.42% | 222,474 |
| Dec 22, 2025 | 240.00 | 240.00 | 233.50 | 235.50 | 235.50 | -1.05% | 373,571 |
| Dec 19, 2025 | 237.50 | 240.00 | 235.91 | 238.00 | 238.00 | 0.21% | 407,678 |
| Dec 18, 2025 | 237.00 | 238.50 | 235.00 | 237.50 | 237.50 | - | 619,704 |
| Dec 17, 2025 | 236.50 | 239.00 | 235.50 | 237.50 | 237.50 | 0.64% | 391,263 |
| Dec 16, 2025 | 238.00 | 239.50 | 235.00 | 236.00 | 236.00 | -1.05% | 472,190 |
| Dec 15, 2025 | 235.00 | 242.50 | 235.00 | 238.50 | 238.50 | 0.21% | 543,480 |
| Dec 12, 2025 | 243.00 | 243.00 | 236.74 | 238.00 | 238.00 | -0.42% | 454,042 |
| Dec 11, 2025 | 239.00 | 241.13 | 235.50 | 239.00 | 239.00 | 0.63% | 877,611 |
| Dec 10, 2025 | 234.00 | 242.50 | 233.00 | 237.50 | 237.50 | 1.93% | 500,281 |
| Dec 9, 2025 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 0.22% | 385,481 |
| Dec 8, 2025 | 243.00 | 243.00 | 232.50 | 232.50 | 232.50 | -2.31% | 508,255 |
| Dec 5, 2025 | 238.00 | 241.00 | 235.50 | 238.00 | 238.00 | 0.42% | 394,769 |
| Dec 4, 2025 | 235.50 | 238.00 | 233.38 | 237.00 | 237.00 | 1.07% | 1,145,665 |
| Dec 3, 2025 | 235.00 | 237.50 | 230.50 | 234.50 | 234.50 | 1.30% | 1,290,319 |
| Dec 2, 2025 | 230.00 | 236.00 | 230.00 | 231.50 | 231.50 | -0.64% | 672,554 |
| Dec 1, 2025 | 234.50 | 235.00 | 230.00 | 233.00 | 233.00 | -0.85% | 1,217,150 |
| Nov 28, 2025 | 234.50 | 236.00 | 228.50 | 235.00 | 235.00 | 1.29% | 437,459 |
| Nov 27, 2025 | 229.50 | 233.50 | 226.50 | 232.00 | 232.00 | 1.75% | 370,341 |
| Nov 26, 2025 | 224.50 | 228.00 | 219.50 | 228.00 | 228.00 | 2.93% | 795,851 |
| Nov 25, 2025 | 214.00 | 224.00 | 213.00 | 221.50 | 221.50 | 3.50% | 364,728 |
| Nov 24, 2025 | 219.00 | 219.00 | 212.00 | 214.00 | 214.00 | -1.38% | 425,355 |
| Nov 21, 2025 | 210.50 | 218.00 | 210.50 | 217.00 | 217.00 | 0.93% | 271,997 |
| Nov 20, 2025 | 210.50 | 216.67 | 210.50 | 215.00 | 215.00 | 0.70% | 317,114 |
| Nov 19, 2025 | 210.50 | 214.50 | 210.50 | 213.50 | 213.50 | 0.47% | 302,799 |
| Nov 18, 2025 | 207.50 | 215.00 | 207.50 | 212.50 | 212.50 | -0.23% | 345,540 |
| Nov 17, 2025 | 210.50 | 215.50 | 210.50 | 213.00 | 213.00 | -0.70% | 308,406 |
| Nov 14, 2025 | 224.50 | 224.50 | 212.86 | 214.50 | 214.50 | -1.38% | 408,828 |
| Nov 13, 2025 | 218.00 | 221.50 | 217.50 | 217.50 | 217.50 | -0.68% | 332,294 |
| Nov 12, 2025 | 221.00 | 221.50 | 218.50 | 219.00 | 219.00 | -0.90% | 245,915 |
| Nov 11, 2025 | 210.50 | 222.00 | 210.50 | 221.00 | 221.00 | 2.79% | 564,771 |
| Nov 10, 2025 | 212.00 | 216.50 | 211.80 | 215.00 | 215.00 | 1.65% | 309,435 |
| Nov 7, 2025 | 220.00 | 220.00 | 211.50 | 211.50 | 211.50 | -1.63% | 411,598 |
| Nov 6, 2025 | 213.00 | 217.50 | 213.00 | 215.00 | 215.00 | -0.69% | 257,807 |
| Nov 5, 2025 | 212.50 | 217.50 | 212.50 | 216.50 | 216.50 | 0.46% | 267,375 |
| Nov 4, 2025 | 215.00 | 219.00 | 214.00 | 215.50 | 215.50 | -1.15% | 392,980 |
| Nov 3, 2025 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.58% | 228,238 |
| Oct 31, 2025 | 220.00 | 225.00 | 220.00 | 221.50 | 221.50 | -0.89% | 295,739 |
| Oct 30, 2025 | 229.50 | 229.50 | 222.90 | 223.50 | 223.50 | -1.11% | 276,225 |
| Oct 29, 2025 | 220.50 | 227.50 | 220.50 | 226.00 | 226.00 | - | 301,544 |
| Oct 28, 2025 | 223.00 | 226.50 | 223.00 | 226.00 | 226.00 | 0.44% | 311,955 |
| Oct 27, 2025 | 224.00 | 229.00 | 224.00 | 225.00 | 225.00 | -0.22% | 319,149 |
| Oct 24, 2025 | 230.00 | 230.00 | 224.00 | 225.50 | 225.50 | -0.66% | 462,941 |
| Oct 23, 2025 | 225.00 | 228.50 | 223.50 | 227.00 | 227.00 | 1.11% | 439,237 |
| Oct 22, 2025 | 215.00 | 226.00 | 215.00 | 224.50 | 224.50 | 4.42% | 644,621 |
| Oct 21, 2025 | 217.00 | 221.50 | 214.50 | 215.00 | 215.00 | -2.05% | 361,033 |
| Oct 20, 2025 | 218.50 | 220.50 | 217.50 | 219.50 | 219.50 | 0.92% | 209,504 |
| Oct 17, 2025 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | -1.14% | 551,477 |
| Oct 16, 2025 | 221.50 | 222.50 | 219.50 | 220.00 | 220.00 | -0.68% | 221,573 |
| Oct 15, 2025 | 224.50 | 224.50 | 220.00 | 221.50 | 221.50 | 0.45% | 378,936 |