LSE - Delayed Quote
GBp
Wickes Group plc (WIX.L)
235.50
0.00
(0.00%)
At close: October 30 at 4:35:15 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
230.00
238.30
230.00
235.50
235.50
358,083
Oct 29, 2026
235.50
236.50
230.50
235.50
235.50
265,078
Oct 28, 2026
234.50
237.00
231.00
232.50
232.50
266,429
Oct 27, 2026
237.00
237.00
229.50
235.00
235.00
357,700
Oct 26, 2026
229.50
235.50
229.10
234.50
234.50
455,099
Oct 23, 2026
226.00
234.00
225.00
231.00
231.00
536,541
Oct 22, 2026
222.00
229.50
222.00
228.50
228.50
271,937
Oct 21, 2026
225.50
228.50
223.50
226.00
226.00
377,138
Oct 20, 2026
218.00
227.86
216.50
226.50
226.50
1,296,875
Oct 19, 2026
211.50
215.50
207.00
215.50
215.50
375,230
Oct 16, 2026
207.50
213.00
207.50
213.00
213.00
262,000
Oct 15, 2026
202.50
209.50
202.00
208.00
208.00
497,965
Oct 14, 2026
205.00
206.00
195.80
203.00
203.00
323,614
Oct 13, 2026
202.00
204.50
196.00
203.50
203.50
192,012
Oct 12, 2026
200.50
206.50
197.80
200.50
200.50
141,650
Oct 9, 2026
195.60
205.00
195.60
201.00
201.00
159,631
Oct 8, 2026
203.00
203.00
196.80
199.00
199.00
175,577
Oct 7, 2026
205.00
205.00
199.80
200.50
200.50
334,067
Oct 6, 2026
198.40
202.00
198.40
200.00
200.00
196,644
Oct 5, 2026
205.00
205.00
195.60
198.40
198.40
172,176
Oct 2, 2026
205.00
205.00
197.80
197.80
197.80
189,554
Oct 1, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
202.00
203.50
197.00
199.20
199.20
259,775
Sep 30, 2026
203.00
211.50
202.50
207.50
207.46
489,507
Sep 29, 2026
210.00
210.00
204.00
207.00
206.96
320,153
Sep 28, 2026
205.00
210.00
201.55
205.50
205.46
747,554
Sep 25, 2026
205.00
205.00
198.80
200.00
199.96
327,401
Sep 24, 2026
210.00
210.00
197.20
198.80
198.76
611,635
Sep 23, 2026
200.00
209.00
200.00
200.00
199.96
409,192
Sep 22, 2026
199.00
207.00
194.86
207.00
206.96
744,449
Sep 21, 2026
199.00
199.00
192.60
195.80
195.77
290,331
Sep 18, 2026
192.80
199.00
190.20
193.60
193.57
635,253
Sep 17, 2026
196.00
196.00
190.40
192.80
192.77
302,022
Sep 16, 2026
195.00
195.60
191.40
192.40
192.37
278,084
Sep 15, 2026
186.60
195.00
186.20
191.20
191.17
760,690
Sep 14, 2026
180.00
187.80
175.60
176.60
176.57
404,103
Sep 11, 2026
181.00
184.20
180.20
180.80
180.77
121,614
Sep 10, 2026
183.40
189.60
180.20
180.20
180.17
177,270
Sep 9, 2026
195.00
195.00
182.00
182.00
181.97
517,798
Sep 8, 2026
195.00
195.00
189.00
190.20
190.17
488,036
Sep 7, 2026
191.40
194.80
189.60
192.40
192.37
232,182
Sep 4, 2026
183.20
193.20
181.60
191.60
191.57
360,094
Sep 3, 2026
185.00
189.80
183.00
187.40
187.37
917,540
Sep 2, 2026
196.00
196.00
185.00
185.00
184.97
213,417
Sep 1, 2026
196.00
196.00
187.00
189.40
189.37
483,594
Aug 28, 2026
199.00
199.00
191.80
193.40
193.37
110,665
Aug 27, 2026
196.40
199.80
194.20
194.20
194.17
179,419
Aug 26, 2026
199.00
199.00
194.40
195.80
195.77
116,094
Aug 25, 2026
198.00
199.00
193.00
195.80
195.77
157,019
Aug 24, 2026
200.00
200.00
192.50
195.40
195.37
244,429
Aug 21, 2026
198.00
198.00
192.18
194.80
194.77
222,714
Aug 20, 2026
195.00
195.40
192.80
194.00
193.97
201,569
Aug 19, 2026
191.60
196.20
190.00
193.60
193.57
207,039
Aug 18, 2026
193.60
195.60
191.20
191.20
191.17
478,148
Aug 17, 2026
205.00
205.00
192.40
192.80
192.77
193,139
Aug 14, 2026
202.00
202.00
197.40
199.00
198.96
338,109
Aug 13, 2026
200.00
201.00
196.00
198.60
198.56
270,752
Aug 12, 2026
196.00
201.50
195.20
196.40
196.36
388,756
Aug 11, 2026
205.00
205.00
196.54
199.00
198.96
145,152
Aug 10, 2026
207.50
207.50
198.41
199.40
199.36
179,647
Aug 7, 2026
203.50
206.50
200.00
202.00
201.96
265,302
Aug 6, 2026
205.00
207.50
200.10
202.00
201.96
215,658
Aug 5, 2026
195.00
204.50
195.00
203.50
203.46
339,360
Aug 4, 2026
205.00
205.00
195.20
203.00
202.96
222,283
Aug 3, 2026
197.00
202.00
197.00
200.50
200.46
412,174
Jul 31, 2026
199.60
199.60
195.40
197.00
196.96
227,208
Jul 30, 2026
190.00
199.03
190.00
196.40
196.36
264,170
Jul 29, 2026
196.00
196.80
192.60
196.60
196.56
289,002
Jul 28, 2026
194.00
195.60
192.40
194.60
194.57
203,639
Jul 27, 2026
191.00
194.94
190.80
191.60
191.57
212,625
Jul 24, 2026
186.20
192.00
185.80
191.00
190.97
177,027
Jul 23, 2026
189.60
192.80
186.00
187.60
187.57
215,373
Jul 22, 2026
192.00
195.00
186.00
192.20
192.17
248,437
Jul 21, 2026
195.00
195.00
185.20
192.60
192.57
410,267
Jul 20, 2026
196.00
196.00
189.60
190.80
190.77
230,164
Jul 17, 2026
188.40
196.00
188.40
192.40
192.37
360,725
Jul 16, 2026
190.00
195.20
185.23
193.40
193.37
377,664
Jul 15, 2026
190.00
190.00
183.71
188.60
188.57
337,982
Jul 14, 2026
186.60
187.80
183.00
185.20
185.17
226,180
Jul 13, 2026
190.00
190.00
184.60
187.00
186.97
205,057
Jul 10, 2026
190.00
190.00
183.56
187.20
187.17
301,486
Jul 9, 2026
183.60
187.40
180.60
185.40
185.37
193,073
Jul 8, 2026
190.00
190.00
180.80
182.60
182.57
663,094
Jul 7, 2026
190.20
192.40
189.00
190.60
190.57
279,757
Jul 6, 2026
196.00
196.00
187.40
189.60
189.57
578,455
Jul 3, 2026
191.60
194.60
190.00
193.20
193.17
440,881
Jul 2, 2026
190.20
192.40
186.00
190.60
190.57
772,738
Jul 1, 2026
189.00
193.20
185.40
190.40
190.37
461,152
Jun 30, 2026
190.00
190.00
185.20
187.80
187.77
320,572
Jun 29, 2026
189.60
189.60
184.20
187.00
186.97
2,687,537
Jun 26, 2026
187.60
189.75
185.60
189.60
189.57
332,645
Jun 25, 2026
184.40
188.40
181.60
187.00
186.97
742,247
Jun 24, 2026
175.40
184.20
175.40
182.60
182.57
4,211,145
Jun 23, 2026
182.00
182.00
175.20
177.20
177.17
550,800
Jun 22, 2026
176.60
178.60
175.18
178.60
178.57
323,994
Jun 19, 2026
179.40
180.40
176.80
177.40
177.37
425,314
Jun 18, 2026
175.00
182.00
175.00
180.40
180.37
415,193
Jun 17, 2026
184.00
184.00
177.00
180.00
179.97
406,592
Jun 16, 2026
179.20
181.00
175.00
178.40
178.37
1,270,719
Jun 15, 2026
181.40
183.60
179.40
179.80
179.77
384,636
Jun 12, 2026
180.60
181.40
175.40
179.00
178.97
1,025,988
Jun 11, 2026
173.60
177.00
172.60
175.80
175.77
253,516
Jun 10, 2026
172.00
175.00
171.40
174.40
174.37
325,028
Jun 9, 2026
170.20
174.00
170.20
172.80
172.77
395,458
Jun 8, 2026
174.00
174.40
170.80
171.80
171.77
354,617
Jun 5, 2026
170.00
176.80
170.00
172.40
172.37
438,593
Jun 4, 2026
173.60
178.20
171.60
173.20
173.17
445,317
Jun 3, 2026
171.80
175.20
170.60
171.80
171.77
449,633
Jun 2, 2026
181.40
181.40
170.80
171.80
171.77
411,580
Jun 1, 2026
181.40
181.40
170.60
171.60
171.57
612,897
May 29, 2026
174.60
180.60
169.40
177.40
177.37
952,876
May 28, 2026
175.00
183.40
175.00
181.40
181.37
548,093
May 27, 2026
181.00
184.00
178.20
181.00
180.97
711,627
May 26, 2026
181.00
183.00
177.43
178.00
177.97
697,070
May 22, 2026
174.00
180.10
174.00
177.80
177.77
850,414
May 21, 2026
174.20
177.20
173.80
175.60
175.57
1,531,087
May 20, 2026
172.60
177.80
170.68
174.40
174.37
2,881,435
May 19, 2026
174.00
177.20
172.60
173.80
173.77
817,798
May 18, 2026
175.00
175.20
169.60
173.60
173.57
800,763
May 15, 2026
171.40
173.60
169.20
170.80
170.77
1,145,455
May 14, 2026
175.00
177.69
172.20
173.80
173.77
873,730
May 13, 2026
176.80
180.80
172.40
174.60
174.57
1,667,290
May 12, 2026
199.40
200.00
177.60
178.60
178.57
5,014,821
May 11, 2026
197.00
208.00
197.00
203.00
202.96
4,551,205
May 8, 2026
207.00
210.75
204.50
206.00
205.96
1,313,637
May 7, 2026
205.50
209.50
204.79
207.50
207.46
2,924,872
May 6, 2026
190.00
208.50
190.00
204.00
203.96
421,784
May 5, 2026
190.00
197.60
190.00
196.60
196.56
989,646
May 1, 2026
206.00
206.00
196.80
197.00
196.96
409,160
Apr 30, 2026
197.40
201.50
196.20
199.60
199.56
388,493
Apr 29, 2026
204.00
210.00
197.60
198.00
197.96
494,344
Apr 28, 2026
208.50
210.50
204.50
205.50
205.46
704,897
Apr 27, 2026
200.00
210.00
200.00
209.00
208.96
919,680
Apr 24, 2026
216.50
216.50
205.00
207.50
207.46
591,773
Apr 23, 2026
7.2999997
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
215.50
215.50
207.50
207.50
207.46
600,281
Apr 22, 2026
223.00
223.00
218.00
219.00
218.89
634,152
Apr 21, 2026
222.50
224.50
219.00
219.00
218.89
723,989
Apr 20, 2026
223.50
223.50
219.50
220.50
220.39
725,008
Apr 17, 2026
224.00
226.00
216.50
224.00
223.89
695,076
Apr 16, 2026
211.00
222.50
211.00
219.00
218.89
593,795
Apr 15, 2026
211.00
222.00
211.00
217.50
217.39
464,332
Apr 14, 2026
219.00
225.00
217.00
220.50
220.39
756,895
Apr 13, 2026
225.00
227.50
212.00
216.50
216.39
1,273,290
Apr 10, 2026
227.50
230.50
222.42
228.00
227.88
623,355
Apr 9, 2026
226.50
227.50
220.09
225.00
224.88
676,785
Apr 8, 2026
210.00
224.50
210.00
221.00
220.89
2,304,552
Apr 7, 2026
216.50
216.50
208.00
209.50
209.39
1,230,478
Apr 2, 2026
209.50
212.00
206.79
211.50
211.39
387,597
Apr 1, 2026
216.50
216.50
208.00
211.50
211.39
572,578
Mar 31, 2026
208.50
211.50
204.86
209.00
208.89
1,606,850
Mar 30, 2026
213.50
213.50
203.00
206.50
206.39
3,485,904
Mar 27, 2026
207.50
208.61
202.50
205.00
204.90
3,223,791
Mar 26, 2026
216.50
216.50
206.96
208.50
208.39
4,120,830
Mar 25, 2026
212.00
213.50
206.50
209.50
209.39
639,453
Mar 24, 2026
210.50
212.00
205.32
208.00
207.89
626,097
Mar 23, 2026
200.00
215.50
196.20
210.50
210.39
750,616
Mar 20, 2026
209.50
212.50
203.50
204.50
204.40
646,732
Mar 19, 2026
227.00
227.00
206.00
206.00
205.89
659,922
Mar 18, 2026
227.50
228.00
217.50
221.50
221.39
382,191
Mar 17, 2026
223.00
233.50
215.84
221.50
221.39
1,072,674
Mar 16, 2026
215.50
223.50
211.00
215.00
214.89
518,431
Mar 13, 2026
220.00
222.50
214.00
215.00
214.89
573,192
Mar 12, 2026
225.50
229.00
222.00
222.00
221.89
602,730
Mar 11, 2026
225.00
230.00
224.50
226.00
225.88
332,758
Mar 10, 2026
225.00
231.00
225.00
230.00
229.88
350,492
Mar 9, 2026
233.00
233.00
222.00
224.50
224.39
546,211
Mar 6, 2026
240.00
240.00
227.50
229.00
228.88
274,590
Mar 5, 2026
234.00
239.50
231.50
233.50
233.38
541,001
Mar 4, 2026
234.50
238.00
232.00
235.00
234.88
622,974
Mar 3, 2026
240.00
244.00
233.50
233.50
233.38
391,940
Mar 2, 2026
250.00
248.00
244.00
246.00
245.87
403,275
Feb 27, 2026
245.00
255.00
245.00
251.50
251.37
358,032
Feb 26, 2026
245.00
255.00
245.00
255.00
254.87
240,368
Feb 25, 2026
250.00
252.50
247.00
252.50
252.37
384,097
Feb 24, 2026
250.50
250.50
246.50
250.00
249.87
262,619
Feb 23, 2026
246.50
251.00
244.00
247.50
247.37
175,417
Feb 20, 2026
240.00
250.50
240.00
246.50
246.37
386,426
Feb 19, 2026
245.00
249.50
245.00
249.00
248.87
281,143
Feb 18, 2026
245.50
247.00
240.00
247.00
246.87
361,667
Feb 17, 2026
239.00
243.50
237.00
243.00
242.88
203,397
Feb 16, 2026
238.00
240.00
236.00
238.50
238.38
246,079
Feb 13, 2026
230.00
237.50
230.00
237.50
237.38
275,468
Feb 12, 2026
236.50
239.00
233.00
234.50
234.38
323,938
Feb 11, 2026
236.00
236.00
232.50
233.50
233.38
772,290
Feb 10, 2026
233.00
235.50
231.50
235.50
235.38
218,819
Feb 9, 2026
234.00
236.50
231.34
233.50
233.38
159,407
Feb 6, 2026
232.00
235.00
229.50
233.50
233.38
346,523
Feb 5, 2026
230.50
236.00
228.50
231.00
230.88
369,524
Feb 4, 2026
230.00
235.50
227.00
232.50
232.38
268,670
Feb 3, 2026
233.00
233.00
226.50
228.50
228.38
676,284
Feb 2, 2026
233.00
233.00
225.50
227.00
226.88
234,318
Jan 30, 2026
229.00
231.50
225.50
228.00
227.88
243,181
Jan 29, 2026
238.50
238.50
228.50
228.50
228.38
221,372
Jan 28, 2026
236.00
237.50
232.50
234.50
234.38
293,955
Jan 27, 2026
231.50
236.00
231.50
234.50
234.38
200,780
Jan 26, 2026
234.50
235.50
229.00
234.00
233.88
292,703
Jan 23, 2026
234.50
235.00
229.00
233.50
233.38
341,209
Jan 22, 2026
230.00
234.50
224.50
233.50
233.38
980,404
Jan 21, 2026
223.00
227.00
221.50
225.00
224.88
966,074
Jan 20, 2026
229.50
229.50
221.50
223.00
222.89
558,938
Jan 19, 2026
225.00
227.50
223.50
225.00
224.88
511,092
Jan 16, 2026
220.00
227.50
220.00
227.00
226.88
505,087
Jan 15, 2026
226.50
228.00
223.50
226.00
225.88
928,548
Jan 14, 2026
221.50
227.00
220.50
227.00
226.88
381,481
Jan 13, 2026
225.00
228.50
220.50
222.00
221.89
452,011
Jan 12, 2026
227.00
233.50
225.00
227.00
226.88
229,356
Jan 9, 2026
234.00
235.00
231.50
231.50
231.38
205,728
Jan 8, 2026
235.00
235.00
230.50
235.00
234.88
201,247
Jan 7, 2026
230.00
235.00
226.00
232.00
231.88
286,049
Jan 6, 2026
225.00
232.50
225.00
230.50
230.38
346,607
Jan 5, 2026
235.00
235.00
228.00
232.00
231.88
431,954
Jan 2, 2026
231.50
237.50
229.47
234.50
234.38
321,542
Dec 31, 2025
236.00
239.00
232.00
235.00
234.88
185,569
Dec 30, 2025
240.00
240.00
234.50
237.00
236.88
159,644
Dec 29, 2025
240.00
240.00
233.50
236.50
236.38
358,607
Dec 24, 2025
234.50
236.56
233.50
235.50
235.38
102,240
Dec 23, 2025
237.00
239.00
234.00
234.50
234.38
222,473
Dec 22, 2025
240.00
240.00
233.50
235.50
235.38
373,571
Dec 19, 2025
237.50
240.00
235.91
238.00
237.88
407,677
Dec 18, 2025
237.00
238.50
235.00
237.50
237.38
619,703
Dec 17, 2025
236.50
239.00
235.50
237.50
237.38
391,262
Dec 16, 2025
238.00
239.50
235.00
236.00
235.88
472,189
Dec 15, 2025
235.00
242.50
235.00
238.50
238.38
543,479
Dec 12, 2025
243.00
243.00
236.74
238.00
237.88
454,042
Dec 11, 2025
239.00
241.13
235.50
239.00
238.88
877,611
Dec 10, 2025
234.00
242.50
231.50
237.50
237.38
500,281
Dec 9, 2025
231.00
234.00
231.00
233.00
232.88
385,481
Dec 8, 2025
243.00
243.00
232.50
232.50
232.38
508,255
Dec 5, 2025
238.00
241.00
235.50
238.00
237.88
394,769
Dec 4, 2025
235.50
238.00
233.38
237.00
236.88
1,145,664
Dec 3, 2025
235.00
237.50
230.50
234.50
234.38
1,290,318
Dec 2, 2025
230.00
236.00
230.00
231.50
231.38
672,553
Dec 1, 2025
234.50
235.00
230.00
233.00
232.88
1,217,150
Nov 28, 2025
234.50
236.00
228.50
235.00
234.88
437,458
Nov 27, 2025
229.50
233.50
226.50
232.00
231.88
370,341
Nov 26, 2025
224.50
228.00
219.50
228.00
227.88
795,853
Nov 25, 2025
214.00
224.00
213.00
221.50
221.39
364,728
Nov 24, 2025
219.00
219.00
212.00
214.00
213.89
425,355
Nov 21, 2025
210.50
218.00
210.50
217.00
216.89
271,997
Nov 20, 2025
210.50
216.66
210.50
215.00
214.89
317,114
Nov 19, 2025
210.50
214.50
210.50
213.50
213.39
302,799
Nov 18, 2025
207.50
215.00
207.50
212.50
212.39
345,540
Nov 17, 2025
210.50
215.50
210.50
213.00
212.89
308,406
Nov 14, 2025
224.50
224.50
212.86
214.50
214.39
408,828
Nov 13, 2025
218.00
221.50
217.50
217.50
217.39
332,293
Nov 12, 2025
221.00
221.50
218.50
219.00
218.89
245,914
Nov 11, 2025
210.50
222.00
210.50
221.00
220.89
564,770
Nov 10, 2025
212.00
216.50
211.80
215.00
214.89
309,434
Nov 7, 2025
220.00
220.00
211.50
211.50
211.39
411,597
Nov 6, 2025
213.00
217.50
213.00
215.00
214.89
257,806
Nov 5, 2025
212.50
217.50
212.50
216.50
216.39
267,375
Nov 4, 2025
215.00
219.00
214.00
215.50
215.39
392,980
Nov 3, 2025
228.00
228.00
218.00
218.00
217.89
228,238
Oct 31, 2025
220.00
225.00
220.00
221.50
221.39
295,738
Oct 30, 2025
229.50
229.50
222.90
223.50
223.39
276,224
