155.10p+0.90 (+0.58%)28 Mar 2024, 17:59
Wickes Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 150.70p | 157.90p | 150.70p | 155.10p | 473,413 |
Mar 27, 2024 | 148.00p | 156.80p | 148.00p | 154.20p | 306,793 |
Mar 26, 2024 | 157.90p | 157.90p | 148.30p | 153.90p | 643,079 |
Mar 25, 2024 | 150.20p | 150.80p | 148.70p | 150.10p | 479,371 |
Mar 22, 2024 | 148.00p | 152.34p | 148.00p | 151.50p | 375,772 |
Mar 21, 2024 | 140.00p | 152.00p | 140.00p | 149.60p | 1,988,382 |
Mar 20, 2024 | 145.00p | 147.20p | 143.14p | 146.00p | 1,107,446 |
Mar 19, 2024 | 153.00p | 156.00p | 146.30p | 146.40p | 1,336,478 |
Mar 18, 2024 | 149.00p | 151.10p | 147.90p | 150.00p | 754,088 |
Mar 15, 2024 | 155.50p | 155.50p | 149.10p | 150.00p | 1,388,567 |
Mar 14, 2024 | 155.50p | 155.50p | 147.20p | 148.90p | 612,270 |
Mar 13, 2024 | 149.00p | 154.30p | 148.89p | 149.50p | 692,816 |
Mar 12, 2024 | 149.30p | 152.20p | 147.52p | 150.30p | 608,316 |
Mar 11, 2024 | 150.00p | 152.00p | 150.00p | 150.90p | 474,725 |
Mar 8, 2024 | 153.30p | 155.20p | 150.40p | 151.70p | 532,359 |
Mar 7, 2024 | 155.00p | 156.00p | 152.49p | 153.50p | 2,797,312 |
Mar 6, 2024 | 157.10p | 159.00p | 154.10p | 156.20p | 195,409 |
Mar 5, 2024 | 159.00p | 159.00p | 154.10p | 156.20p | 396,686 |
Mar 4, 2024 | 158.40p | 160.00p | 156.30p | 157.60p | 353,772 |
Mar 1, 2024 | 161.00p | 161.00p | 158.40p | 159.00p | 437,833 |
Feb 29, 2024 | 159.00p | 160.10p | 157.24p | 158.90p | 1,059,123 |
Feb 28, 2024 | 163.00p | 163.00p | 158.00p | 158.50p | 577,873 |
Feb 27, 2024 | 160.30p | 163.30p | 159.10p | 162.00p | 390,597 |
Feb 26, 2024 | 160.00p | 162.40p | 158.68p | 161.00p | 584,381 |
Feb 23, 2024 | 158.20p | 159.50p | 157.70p | 159.50p | 482,798 |
Feb 22, 2024 | 158.70p | 160.40p | 158.10p | 158.80p | 222,695 |
Feb 21, 2024 | 160.00p | 161.70p | 158.00p | 159.00p | 225,845 |
Feb 20, 2024 | 160.50p | 162.10p | 157.17p | 160.00p | 498,138 |
Feb 19, 2024 | 161.70p | 162.30p | 153.50p | 160.70p | 330,689 |
Feb 16, 2024 | 160.90p | 161.90p | 158.60p | 160.70p | 439,321 |
Feb 15, 2024 | 158.50p | 161.90p | 152.10p | 159.60p | 367,130 |
Feb 14, 2024 | 156.20p | 161.90p | 156.20p | 159.00p | 284,107 |
Feb 13, 2024 | 153.10p | 160.20p | 153.10p | 159.20p | 458,332 |
Feb 12, 2024 | 156.40p | 160.90p | 156.40p | 159.70p | 226,876 |
Feb 9, 2024 | 159.00p | 159.25p | 156.40p | 157.50p | 425,047 |
Feb 8, 2024 | 155.10p | 160.00p | 152.00p | 158.70p | 643,702 |
Feb 7, 2024 | 155.90p | 159.90p | 154.90p | 155.90p | 350,531 |
Feb 6, 2024 | 152.00p | 157.80p | 152.00p | 157.00p | 501,320 |
Feb 5, 2024 | 155.80p | 157.20p | 152.20p | 155.10p | 1,603,857 |
Feb 2, 2024 | 154.90p | 156.50p | 152.10p | 154.10p | 283,509 |
Feb 1, 2024 | 156.50p | 158.10p | 154.10p | 154.90p | 522,653 |
Jan 31, 2024 | 154.10p | 159.10p | 154.00p | 157.60p | 582,763 |
Jan 30, 2024 | 155.10p | 159.70p | 155.10p | 156.60p | 611,780 |
Jan 29, 2024 | 160.00p | 160.00p | 154.00p | 155.70p | 523,693 |
Jan 26, 2024 | 149.50p | 157.40p | 147.00p | 157.00p | 2,615,457 |
Jan 25, 2024 | 147.40p | 147.40p | 143.80p | 144.90p | 489,089 |
Jan 24, 2024 | 144.00p | 147.30p | 142.30p | 145.60p | 150,311 |
Jan 23, 2024 | 143.90p | 146.20p | 136.00p | 143.80p | 267,584 |
Jan 22, 2024 | 139.40p | 143.20p | 138.20p | 143.00p | 208,355 |
Jan 19, 2024 | 137.50p | 140.24p | 137.50p | 139.40p | 285,253 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.