169.00p-0.60 (-0.35%)30 Aug 2024, 16:54
Wickes Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 169.20p | 171.80p | 168.80p | 169.00p | 629,150 |
Aug 29, 2024 | 168.00p | 170.40p | 165.60p | 169.60p | 1,058,816 |
Aug 28, 2024 | 164.00p | 167.00p | 163.40p | 166.40p | 910,257 |
Aug 27, 2024 | 160.60p | 165.00p | 160.56p | 164.20p | 647,304 |
Aug 23, 2024 | 158.00p | 164.00p | 156.19p | 162.60p | 886,724 |
Aug 22, 2024 | 160.00p | 161.40p | 158.29p | 158.60p | 318,599 |
Aug 21, 2024 | 158.80p | 161.00p | 158.00p | 160.60p | 207,949 |
Aug 20, 2024 | 160.00p | 160.00p | 157.60p | 158.20p | 143,940 |
Aug 19, 2024 | 158.40p | 160.00p | 155.60p | 159.60p | 148,011 |
Aug 16, 2024 | 158.80p | 159.40p | 156.86p | 158.20p | 138,051 |
Aug 15, 2024 | 155.80p | 159.00p | 155.80p | 158.60p | 291,554 |
Aug 14, 2024 | 156.60p | 157.00p | 154.57p | 157.00p | 189,598 |
Aug 13, 2024 | 156.00p | 156.00p | 153.00p | 154.60p | 363,772 |
Aug 12, 2024 | 154.00p | 155.80p | 151.26p | 154.20p | 435,734 |
Aug 9, 2024 | 151.80p | 153.40p | 148.80p | 153.40p | 257,083 |
Aug 8, 2024 | 155.60p | 155.60p | 147.40p | 149.00p | 155,558 |
Aug 7, 2024 | 149.60p | 154.20p | 149.00p | 149.20p | 190,143 |
Aug 6, 2024 | 150.00p | 152.80p | 146.60p | 147.60p | 248,237 |
Aug 5, 2024 | 150.00p | 151.00p | 145.29p | 150.20p | 447,453 |
Aug 2, 2024 | 157.20p | 157.20p | 149.40p | 150.40p | 673,484 |
Aug 1, 2024 | 147.20p | 156.52p | 147.20p | 155.40p | 823,203 |
Jul 31, 2024 | 150.00p | 153.23p | 149.00p | 151.00p | 493,790 |
Jul 30, 2024 | 145.00p | 148.40p | 142.20p | 147.80p | 345,103 |
Jul 29, 2024 | 142.00p | 149.80p | 142.00p | 145.00p | 357,376 |
Jul 26, 2024 | 142.60p | 149.12p | 141.40p | 145.00p | 1,335,714 |
Jul 25, 2024 | 145.00p | 145.00p | 142.20p | 144.60p | 412,490 |
Jul 24, 2024 | 142.20p | 144.80p | 142.00p | 143.80p | 195,318 |
Jul 23, 2024 | 142.00p | 143.60p | 141.40p | 142.60p | 429,824 |
Jul 22, 2024 | 145.00p | 145.00p | 141.60p | 142.60p | 244,913 |
Jul 19, 2024 | 143.60p | 143.60p | 140.40p | 141.80p | 173,139 |
Jul 18, 2024 | 141.20p | 144.20p | 141.20p | 143.60p | 379,813 |
Jul 17, 2024 | 142.40p | 143.40p | 141.00p | 143.00p | 230,703 |
Jul 16, 2024 | 144.00p | 144.00p | 141.40p | 142.20p | 230,005 |
Jul 15, 2024 | 145.00p | 145.00p | 141.80p | 142.80p | 157,602 |
Jul 12, 2024 | 148.20p | 148.20p | 142.00p | 143.20p | 375,155 |
Jul 11, 2024 | 140.00p | 144.80p | 137.60p | 143.20p | 792,876 |
Jul 10, 2024 | 136.60p | 138.47p | 134.80p | 138.20p | 317,948 |
Jul 9, 2024 | 137.80p | 141.40p | 134.80p | 135.20p | 470,265 |
Jul 8, 2024 | 140.00p | 140.20p | 137.00p | 138.00p | 479,394 |
Jul 5, 2024 | 133.00p | 139.20p | 133.00p | 138.20p | 809,264 |
Jul 4, 2024 | 137.60p | 137.60p | 132.80p | 133.60p | 357,036 |
Jul 3, 2024 | 130.60p | 135.00p | 130.60p | 134.40p | 157,693 |
Jul 2, 2024 | 132.00p | 136.40p | 131.20p | 132.60p | 220,904 |
Jul 1, 2024 | 137.00p | 137.00p | 133.60p | 133.60p | 451,401 |
Jun 28, 2024 | 136.60p | 138.60p | 132.00p | 133.20p | 943,305 |
Jun 27, 2024 | 135.20p | 137.20p | 135.20p | 136.00p | 1,040,499 |
Jun 26, 2024 | 137.00p | 139.20p | 135.80p | 135.80p | 336,910 |
Jun 25, 2024 | 141.40p | 143.00p | 137.00p | 137.00p | 299,702 |
Jun 24, 2024 | 143.00p | 143.60p | 139.60p | 140.00p | 464,300 |
Jun 21, 2024 | 143.00p | 143.00p | 139.80p | 141.80p | 1,089,242 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.