Shares Magazine
179.00p+0.00 (+0.00%)28 Mar 2025, 16:35
Wickes Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 172.00p | 175.00p | 168.40p | 168.40p | 710,058 |
| Feb 18, 2025 | 175.00p | 178.20p | 173.00p | 174.40p | 709,860 |
| Feb 17, 2025 | 181.00p | 181.00p | 175.00p | 178.00p | 396,973 |
| Feb 14, 2025 | 179.20p | 181.60p | 177.60p | 178.40p | 821,763 |
| Feb 13, 2025 | 176.80p | 180.40p | 175.68p | 180.40p | 336,758 |
| Feb 12, 2025 | 180.00p | 182.08p | 176.60p | 178.80p | 811,818 |
| Feb 11, 2025 | 176.60p | 182.00p | 176.60p | 181.60p | 336,012 |
| Feb 10, 2025 | 182.40p | 186.00p | 180.80p | 181.60p | 490,722 |
| Feb 7, 2025 | 183.00p | 185.00p | 180.60p | 182.00p | 874,463 |
| Feb 6, 2025 | 176.00p | 183.20p | 176.00p | 181.80p | 417,418 |
| Feb 5, 2025 | 176.60p | 183.00p | 176.60p | 179.20p | 594,527 |
| Feb 4, 2025 | 185.40p | 185.40p | 179.80p | 179.80p | 605,799 |
| Feb 3, 2025 | 184.00p | 184.00p | 180.60p | 182.40p | 455,954 |
| Jan 31, 2025 | 183.40p | 185.80p | 171.12p | 184.20p | 1,164,656 |
| Jan 30, 2025 | 170.00p | 182.00p | 170.00p | 181.80p | 1,495,295 |
| Jan 29, 2025 | 176.00p | 177.80p | 172.60p | 173.80p | 1,436,359 |
| Jan 28, 2025 | 157.00p | 178.60p | 155.40p | 178.20p | 4,068,214 |
| Jan 27, 2025 | 152.00p | 155.80p | 152.00p | 153.20p | 369,227 |
| Jan 24, 2025 | 159.00p | 159.00p | 153.00p | 153.80p | 1,059,762 |
| Jan 23, 2025 | 152.80p | 156.20p | 152.80p | 155.40p | 305,847 |
| Jan 22, 2025 | 158.00p | 158.80p | 152.95p | 156.80p | 331,780 |
| Jan 21, 2025 | 158.00p | 158.00p | 155.17p | 157.00p | 513,130 |
| Jan 20, 2025 | 148.00p | 156.80p | 148.00p | 156.00p | 510,483 |
| Jan 17, 2025 | 150.00p | 151.80p | 146.03p | 150.80p | 2,042,281 |
| Jan 16, 2025 | 149.60p | 150.00p | 146.92p | 148.20p | 310,867 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.