Shares Magazine
193.60p+3.20 (+1.68%)02 May 2025, 16:35
Wickes Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 189.00p | 194.20p | 187.00p | 193.60p | 540,855 |
| May 1, 2025 | 185.00p | 191.80p | 185.00p | 190.40p | 441,511 |
| Apr 30, 2025 | 185.00p | 192.60p | 185.00p | 190.00p | 454,962 |
| Apr 29, 2025 | 184.80p | 191.80p | 184.80p | 189.80p | 586,887 |
| Apr 28, 2025 | 190.00p | 190.00p | 185.60p | 188.80p | 368,270 |
| Apr 25, 2025 | 182.00p | 189.80p | 182.00p | 186.00p | 736,357 |
| Apr 24, 2025 | 189.40p | 189.40p | 183.81p | 185.40p | 1,315,680 |
| Apr 23, 2025 | 192.00p | 194.80p | 189.00p | 192.20p | 813,309 |
| Apr 22, 2025 | 188.40p | 192.00p | 184.00p | 191.20p | 760,564 |
| Apr 17, 2025 | 183.20p | 188.20p | 181.20p | 187.60p | 511,575 |
| Apr 16, 2025 | 183.00p | 184.20p | 172.60p | 183.60p | 739,155 |
| Apr 15, 2025 | 182.00p | 182.40p | 179.60p | 180.40p | 643,030 |
| Apr 14, 2025 | 173.00p | 187.11p | 173.00p | 180.00p | 691,413 |
| Apr 11, 2025 | 179.40p | 179.80p | 174.80p | 178.40p | 376,638 |
| Apr 10, 2025 | 181.80p | 181.80p | 175.00p | 175.20p | 420,884 |
| Apr 9, 2025 | 170.00p | 176.00p | 170.00p | 173.80p | 823,554 |
| Apr 8, 2025 | 174.80p | 179.00p | 172.60p | 178.00p | 794,682 |
| Apr 7, 2025 | 171.20p | 177.80p | 168.60p | 172.60p | 1,162,176 |
| Apr 4, 2025 | 178.40p | 184.60p | 174.60p | 177.60p | 3,360,328 |
| Apr 3, 2025 | 181.20p | 184.22p | 180.00p | 183.60p | 664,379 |
| Apr 2, 2025 | 182.80p | 184.40p | 179.20p | 184.40p | 773,461 |
| Apr 1, 2025 | 175.00p | 182.60p | 175.00p | 181.80p | 1,261,705 |
| Mar 31, 2025 | 182.80p | 182.80p | 176.00p | 177.80p | 1,547,576 |
| Mar 28, 2025 | 180.20p | 182.60p | 175.82p | 179.00p | 1,031,875 |
| Mar 27, 2025 | 179.40p | 180.40p | 175.80p | 179.00p | 705,552 |
| Mar 26, 2025 | 180.00p | 180.00p | 175.00p | 177.40p | 566,228 |
| Mar 25, 2025 | 177.40p | 177.40p | 170.40p | 176.20p | 984,483 |
| Mar 24, 2025 | 177.80p | 178.20p | 171.40p | 172.60p | 485,125 |
| Mar 21, 2025 | 184.40p | 184.40p | 171.34p | 173.60p | 1,850,069 |
| Mar 20, 2025 | 177.00p | 186.00p | 175.00p | 182.00p | 1,855,648 |
| Mar 19, 2025 | 165.60p | 171.80p | 165.60p | 171.60p | 616,527 |
| Mar 18, 2025 | 171.80p | 171.80p | 167.00p | 167.40p | 1,387,161 |
| Mar 17, 2025 | 166.40p | 169.60p | 166.40p | 167.20p | 453,542 |
| Mar 14, 2025 | 170.00p | 170.40p | 167.40p | 167.80p | 1,629,030 |
| Mar 13, 2025 | 172.80p | 172.80p | 167.09p | 168.20p | 594,560 |
| Mar 12, 2025 | 168.60p | 171.80p | 167.60p | 168.00p | 656,899 |
| Mar 11, 2025 | 169.60p | 172.30p | 168.00p | 168.40p | 609,283 |
| Mar 10, 2025 | 171.00p | 171.00p | 166.00p | 169.60p | 1,017,366 |
| Mar 7, 2025 | 168.80p | 168.80p | 162.89p | 167.00p | 1,478,114 |
| Mar 6, 2025 | 166.00p | 167.60p | 163.60p | 165.20p | 614,279 |
| Mar 5, 2025 | 162.80p | 166.80p | 162.60p | 164.80p | 943,164 |
| Mar 4, 2025 | 159.40p | 163.00p | 159.13p | 161.20p | 1,008,164 |
| Mar 3, 2025 | 165.80p | 165.80p | 160.60p | 162.80p | 928,120 |
| Feb 28, 2025 | 167.80p | 167.80p | 158.80p | 158.80p | 11,777,279 |
| Feb 27, 2025 | 163.00p | 166.40p | 162.80p | 164.00p | 742,692 |
| Feb 26, 2025 | 164.80p | 169.40p | 163.60p | 165.80p | 1,307,872 |
| Feb 25, 2025 | 167.80p | 167.80p | 162.00p | 163.60p | 2,895,062 |
| Feb 24, 2025 | 172.40p | 172.40p | 162.80p | 164.00p | 1,322,370 |
| Feb 21, 2025 | 167.00p | 173.78p | 167.00p | 168.20p | 957,154 |
| Feb 20, 2025 | 173.80p | 173.80p | 167.20p | 169.80p | 418,957 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.