Wickes Group plc (WIXL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 136.30 | 139.20 | 136.20 | 137.80 | 137.80 | 32,748 |
| Jul 04, 2024 | 136.20 | 136.80 | 132.80 | 133.50 | 133.50 | 18,892 |
| Jul 03, 2024 | 133.40 | 135.00 | 132.80 | 134.70 | 134.70 | 2,672 |
| Jul 02, 2024 | 132.20 | 133.00 | 131.40 | 132.40 | 132.40 | 11,201 |
| Jul 01, 2024 | 134.60 | 135.60 | 134.00 | 134.00 | 134.00 | 7,336 |
| Jun 28, 2024 | 136.20 | 136.20 | 132.20 | 133.00 | 133.00 | 79,438 |
| Jun 27, 2024 | 135.40 | 137.20 | 135.40 | 136.40 | 136.40 | 20,437 |
| Jun 26, 2024 | 137.20 | 139.00 | 136.00 | 136.20 | 136.20 | 28,773 |
| Jun 25, 2024 | 141.60 | 141.60 | 137.40 | 137.40 | 137.40 | 13,302 |
| Jun 24, 2024 | 141.80 | 143.50 | 139.60 | 139.80 | 139.80 | 25,707 |
| Jun 21, 2024 | 142.30 | 142.60 | 139.80 | 141.80 | 141.80 | 62,166 |
| Jun 20, 2024 | 140.80 | 143.40 | 140.80 | 143.00 | 143.00 | 56,385 |
| Jun 19, 2024 | 143.00 | 143.00 | 140.00 | 140.30 | 140.30 | 42,464 |
| Jun 18, 2024 | 141.20 | 143.60 | 141.20 | 142.80 | 142.80 | 35,441 |
| Jun 17, 2024 | 140.00 | 140.80 | 138.40 | 140.80 | 140.80 | 24,636 |
| Jun 14, 2024 | 141.00 | 142.00 | 139.00 | 139.20 | 139.20 | 40,334 |
| Jun 13, 2024 | 142.00 | 142.40 | 141.80 | 142.20 | 142.20 | 30,213 |
| Jun 12, 2024 | 142.20 | 144.00 | 141.40 | 143.00 | 143.00 | 117,248 |
| Jun 11, 2024 | 142.00 | 142.60 | 140.80 | 142.00 | 142.00 | 65,220 |
| Jun 10, 2024 | 140.50 | 141.90 | 140.20 | 141.90 | 141.90 | 6,825 |
| Jun 07, 2024 | 141.80 | 142.00 | 140.60 | 141.20 | 141.20 | 6,289 |
| Jun 06, 2024 | 141.80 | 143.00 | 141.20 | 141.70 | 141.70 | 25,865 |
| Jun 05, 2024 | 143.00 | 144.40 | 141.40 | 142.00 | 142.00 | 12,557 |
| Jun 04, 2024 | 141.40 | 142.50 | 140.20 | 142.50 | 142.50 | 66,396 |
| Jun 03, 2024 | 141.50 | 141.50 | 139.40 | 140.20 | 140.20 | 11,439 |
| May 31, 2024 | 140.00 | 140.40 | 138.80 | 139.80 | 139.80 | 13,356 |
| May 30, 2024 | 136.80 | 139.60 | 136.30 | 139.60 | 139.60 | 196,545 |
| May 29, 2024 | 139.80 | 140.00 | 136.60 | 136.80 | 136.80 | 8,414 |
| May 28, 2024 | 141.40 | 143.00 | 139.40 | 140.20 | 140.20 | 25,098 |
| May 24, 2024 | 142.00 | 143.00 | 140.60 | 140.60 | 140.60 | 22,848 |
| May 23, 2024 | 141.60 | 142.60 | 140.20 | 141.40 | 141.40 | 41,986 |
| May 22, 2024 | 142.00 | 143.60 | 141.20 | 142.60 | 142.60 | 59,119 |
| May 21, 2024 | 144.80 | 144.80 | 143.20 | 143.40 | 143.40 | 16,708 |
| May 20, 2024 | 147.20 | 147.40 | 145.80 | 145.80 | 145.80 | 36,226 |
| May 17, 2024 | 146.20 | 146.80 | 145.20 | 146.40 | 146.40 | 12,122 |
| May 16, 2024 | 148.60 | 148.60 | 145.60 | 145.70 | 145.70 | 28,360 |
| May 15, 2024 | 147.60 | 149.40 | 145.80 | 146.10 | 146.10 | 37,287 |
| May 14, 2024 | 146.20 | 147.60 | 144.60 | 146.80 | 146.80 | 104,467 |
| May 13, 2024 | 146.40 | 146.40 | 144.40 | 145.60 | 145.60 | 53,714 |
| May 10, 2024 | 144.60 | 145.80 | 144.00 | 145.30 | 145.30 | 57,413 |
| May 09, 2024 | 143.20 | 143.60 | 142.20 | 143.40 | 143.40 | 19,638 |
| May 08, 2024 | 142.40 | 143.40 | 141.00 | 142.00 | 142.00 | 53,249 |
| May 07, 2024 | 143.40 | 144.40 | 141.80 | 142.00 | 142.00 | 42,692 |
| May 03, 2024 | 141.00 | 141.80 | 140.40 | 141.40 | 141.40 | 38,837 |
| May 02, 2024 | 143.00 | 143.20 | 140.20 | 141.00 | 141.00 | 60,343 |
| May 01, 2024 | 142.00 | 145.00 | 141.40 | 144.40 | 144.40 | 32,206 |
| Apr 30, 2024 | 146.00 | 147.40 | 145.40 | 146.00 | 146.00 | 64,860 |
| Apr 29, 2024 | 145.40 | 145.80 | 144.20 | 144.60 | 144.60 | 17,973 |
| Apr 26, 2024 | 146.60 | 146.60 | 143.80 | 144.20 | 144.20 | 74,901 |
| Apr 25, 2024 | 147.20 | 148.20 | 143.60 | 145.20 | 145.20 | 59,482 |
| Apr 25, 2024 | 7.3 Dividend | |||||
| Apr 24, 2024 | 153.00 | 153.60 | 149.40 | 150.60 | 143.30 | 244,924 |
| Apr 23, 2024 | 153.00 | 153.80 | 152.20 | 153.10 | 145.68 | 107,612 |
| Apr 22, 2024 | 151.20 | 154.20 | 151.20 | 152.80 | 145.39 | 67,497 |
| Apr 19, 2024 | 152.80 | 153.20 | 150.20 | 151.20 | 143.87 | 11,250 |
| Apr 18, 2024 | 152.60 | 156.40 | 152.60 | 152.60 | 145.20 | 10,107 |
| Apr 17, 2024 | 151.00 | 154.00 | 150.80 | 152.90 | 145.49 | 38,894 |
| Apr 16, 2024 | 155.00 | 155.00 | 150.20 | 151.20 | 143.87 | 61,762 |
| Apr 15, 2024 | 154.80 | 155.40 | 154.40 | 154.90 | 147.39 | 10,841 |
| Apr 12, 2024 | 157.20 | 158.80 | 153.60 | 154.60 | 147.11 | 33,197 |
| Apr 11, 2024 | 155.10 | 157.00 | 154.80 | 157.00 | 149.39 | 43,606 |
| Apr 10, 2024 | 154.80 | 156.60 | 153.80 | 154.60 | 147.11 | 27,348 |
| Apr 09, 2024 | 153.80 | 155.80 | 153.30 | 153.30 | 145.87 | 16,186 |
| Apr 08, 2024 | 152.40 | 154.30 | 152.20 | 154.30 | 146.82 | 11,465 |
| Apr 05, 2024 | 152.80 | 152.80 | 151.00 | 152.20 | 144.82 | 15,664 |
| Apr 04, 2024 | 152.80 | 153.60 | 151.80 | 153.00 | 145.58 | 14,453 |
| Apr 03, 2024 | 153.80 | 153.90 | 151.20 | 152.40 | 145.01 | 10,765 |
| Apr 02, 2024 | 154.30 | 154.80 | 153.20 | 153.30 | 145.87 | 13,703 |
| Mar 28, 2024 | 155.40 | 155.40 | 154.00 | 155.30 | 147.77 | 9,184 |
| Mar 27, 2024 | 152.80 | 155.15 | 152.80 | 154.65 | 147.15 | 13,772 |
| Mar 26, 2024 | 150.45 | 154.20 | 149.90 | 153.20 | 145.77 | 35,793 |
| Mar 25, 2024 | 150.35 | 150.80 | 149.35 | 150.60 | 143.30 | 44,598 |
| Mar 22, 2024 | 150.70 | 152.20 | 149.95 | 151.60 | 144.25 | 12,652 |
| Mar 21, 2024 | 145.00 | 151.40 | 144.50 | 150.30 | 143.01 | 36,943 |
| Mar 20, 2024 | 145.80 | 147.00 | 143.60 | 146.75 | 139.64 | 27,137 |
| Mar 19, 2024 | 155.00 | 155.00 | 146.30 | 147.40 | 140.26 | 16,621 |
| Mar 18, 2024 | 150.90 | 150.90 | 149.90 | 150.35 | 143.06 | 68,600 |
| Mar 15, 2024 | 152.55 | 152.70 | 149.45 | 149.85 | 142.59 | 7,592 |
| Mar 14, 2024 | 149.70 | 151.35 | 148.60 | 149.40 | 142.16 | 53,955 |
| Mar 13, 2024 | 150.00 | 150.00 | 149.00 | 149.75 | 142.49 | 43,659 |
| Mar 12, 2024 | 150.30 | 150.60 | 149.70 | 150.55 | 143.25 | 28,951 |
| Mar 11, 2024 | 151.50 | 152.00 | 150.15 | 150.40 | 143.11 | 27,326 |
| Mar 08, 2024 | 153.40 | 153.40 | 150.60 | 151.20 | 143.87 | 25,510 |
| Mar 07, 2024 | 155.10 | 155.30 | 152.45 | 154.00 | 146.54 | 20,212 |
| Mar 06, 2024 | 156.90 | 157.20 | 155.00 | 155.60 | 148.06 | 7,066 |
| Mar 05, 2024 | 156.35 | 157.20 | 155.55 | 156.50 | 148.91 | 12,339 |
| Mar 04, 2024 | 158.00 | 158.50 | 157.70 | 158.00 | 150.34 | 8,839 |
| Mar 01, 2024 | 159.00 | 159.70 | 158.40 | 158.80 | 151.10 | 52,963 |
| Feb 29, 2024 | 159.60 | 160.10 | 158.20 | 158.45 | 150.77 | 12,746 |
| Feb 28, 2024 | 162.30 | 162.30 | 158.30 | 158.30 | 150.63 | 11,126 |
| Feb 27, 2024 | 160.70 | 162.50 | 160.70 | 162.40 | 154.53 | 10,493 |
| Feb 26, 2024 | 160.20 | 162.10 | 158.90 | 160.90 | 153.10 | 8,623 |
| Feb 23, 2024 | 158.50 | 159.50 | 157.80 | 159.50 | 151.77 | 27,417 |
| Feb 22, 2024 | 161.20 | 161.20 | 158.10 | 159.50 | 151.77 | 18,950 |
| Feb 21, 2024 | 159.90 | 160.40 | 158.30 | 159.35 | 151.63 | 14,068 |
| Feb 20, 2024 | 159.55 | 162.30 | 159.50 | 159.50 | 151.77 | 9,185 |
| Feb 19, 2024 | 162.10 | 162.10 | 160.80 | 160.80 | 153.01 | 28,897 |
| Feb 16, 2024 | 160.90 | 161.55 | 159.70 | 161.40 | 153.58 | 13,595 |
| Feb 15, 2024 | 158.50 | 160.40 | 158.15 | 159.30 | 151.58 | 9,940 |
| Feb 14, 2024 | 156.20 | 159.20 | 156.20 | 159.00 | 151.29 | 17,239 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.