Wickes Group

WIX
🏛️ uk →
218.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 143.74 147.80 140.50 142.10 0.1M
2023-12-28 140.60 147.90 140.60 143.60 0.1M
2023-12-27 140.40 147.70 140.40 144.80 0.1M
2023-12-22 146.70 147.20 142.32 147.10 0.2M
2023-12-21 145.60 146.70 138.80 144.70 0.3M
2023-12-20 147.10 147.60 138.80 145.60 0.6M
2023-12-19 147.00 147.00 140.53 142.20 0.5M
2023-12-18 145.70 145.70 136.20 142.20 0.5M
2023-12-15 142.20 143.50 134.10 140.50 0.6M
2023-12-14 138.50 139.80 133.67 139.30 0.8M
2023-12-13 140.20 140.20 132.70 132.70 0.4M
2023-12-12 138.50 140.00 134.72 135.70 0.4M
2023-12-11 135.60 139.90 134.20 138.20 0.4M
2023-12-08 137.00 139.10 134.35 137.10 0.5M
2023-12-07 137.00 137.00 135.20 135.60 0.3M
2023-12-06 138.70 138.70 133.98 135.60 0.5M
2023-12-05 138.80 138.80 132.00 134.70 0.6M
2023-12-04 137.60 138.90 131.40 134.10 0.4M
2023-12-01 134.40 134.40 127.90 133.80 0.2M
2023-11-30 134.80 134.80 128.40 128.80 0.8M
2023-11-29 130.50 135.00 130.20 132.00 0.6M
2023-11-28 134.60 134.60 128.10 131.00 0.3M
2023-11-27 134.30 134.30 128.30 130.10 0.3M
2023-11-24 134.90 134.90 131.40 131.40 0.5M
2023-11-23 132.80 132.80 130.70 131.90 0.3M
2023-11-22 131.10 132.60 129.90 130.90 0.4M
2023-11-21 131.44 137.10 130.10 131.30 0.3M
2023-11-20 128.10 137.10 128.10 132.00 0.3M
2023-11-17 126.80 135.80 126.80 132.20 0.4M
2023-11-16 130.89 136.50 129.90 130.50 0.3M
2023-11-15 126.00 134.90 126.00 130.80 0.4M
2023-11-14 120.00 130.00 120.00 128.90 1.0M
2023-11-13 120.00 129.70 120.00 124.30 0.9M
2023-11-10 122.20 129.09 122.20 124.50 0.9M
2023-11-09 122.00 126.90 122.00 126.00 1.3M
2023-11-08 122.41 124.96 121.09 122.70 0.9M
2023-11-07 124.50 129.20 121.50 124.40 0.7M
2023-11-06 131.00 133.90 125.25 125.40 0.6M
2023-11-03 129.90 135.28 127.20 130.50 0.9M
2023-11-02 130.50 134.60 130.00 131.50 0.4M
2023-11-01 127.14 129.60 127.14 127.80 0.4M
2023-10-31 126.90 129.60 126.37 128.00 0.6M
2023-10-30 131.20 131.20 124.10 126.10 0.3M
2023-10-27 122.80 129.55 122.80 127.00 0.3M
2023-10-26 129.50 129.50 122.10 126.70 0.2M
2023-10-25 130.30 130.30 121.10 126.30 0.2M
2023-10-24 133.18 133.18 122.10 125.30 0.2M
2023-10-23 131.60 131.60 125.50 127.30 0.4M
2023-10-20 126.39 127.80 122.40 127.10 0.3M
2023-10-19 132.55 132.55 127.70 128.40 0.2M
2023-10-18 134.19 137.40 129.87 131.40 0.3M
2023-10-17 133.60 133.60 132.00 132.50 0.4M
2023-10-16 125.20 142.80 125.20 133.60 0.4M
2023-10-13 132.90 133.00 131.00 131.00 0.3M
2023-10-12 132.90 133.30 130.90 132.30 0.4M
2023-10-11 133.40 134.90 127.60 131.00 0.7M
2023-10-10 132.51 140.10 132.51 135.00 0.8M
2023-10-09 132.86 137.80 126.76 130.40 0.1M
2023-10-06 138.90 138.90 126.40 129.70 0.3M
2023-10-05 125.64 135.80 125.64 130.80 0.3M
2023-10-04 128.70 133.00 128.00 131.30 0.2M
2023-10-03 130.00 134.80 127.90 128.00 0.4M
2023-10-02 136.38 139.90 135.10 135.20 0.4M
2023-09-29 144.70 144.70 137.30 137.30 0.7M
2023-09-28 135.80 142.10 135.80 137.00 0.5M
2023-09-27 139.10 144.55 135.90 143.00 0.2M
2023-09-26 145.90 145.90 141.50 144.00 0.2M
2023-09-25 147.62 148.90 141.40 144.80 0.1M
2023-09-22 148.60 148.90 145.08 147.00 0.3M
2023-09-21 139.60 149.80 139.60 148.00 0.2M
2023-09-20 145.13 148.00 141.19 146.40 0.2M
2023-09-19 135.30 142.90 135.30 141.60 0.2M
2023-09-18 143.62 146.40 142.00 143.40 0.2M
2023-09-15 142.00 147.40 142.00 146.30 0.4M
2023-09-14 142.00 148.90 142.00 146.00 0.4M
2023-09-13 145.00 148.30 141.19 146.50 0.4M
2023-09-12 142.00 144.90 137.68 143.40 1.3M
2023-09-11 132.93 140.00 131.95 138.50 0.1M
2023-09-08 140.00 141.90 131.10 137.50 0.2M
2023-09-07 140.00 140.00 133.60 137.20 0.1M
2023-09-06 140.00 140.00 137.30 139.20 0.2M
2023-09-05 140.00 142.50 135.70 140.50 0.1M
2023-09-04 140.97 143.90 136.61 141.60 0.2M
2023-09-01 136.50 142.70 131.14 141.40 0.2M
2023-08-31 140.96 143.20 135.90 140.40 0.9M
2023-08-30 142.72 144.13 138.00 141.50 0.1M
2023-08-29 140.00 146.00 138.90 142.30 1.6M
2023-08-25 138.70 140.00 138.10 138.90 0.2M
2023-08-24 139.80 139.80 134.04 138.00 0.3M
2023-08-23 130.53 135.30 130.53 135.30 0.1M
2023-08-22 128.10 133.51 128.10 132.00 0.1M
2023-08-21 140.00 140.00 129.10 130.00 0.1M
2023-08-18 133.68 135.90 129.70 132.90 0.3M
2023-08-17 134.60 137.59 129.37 135.60 0.2M
2023-08-16 138.80 138.80 134.00 136.40 0.1M
2023-08-15 140.49 141.80 135.00 137.10 0.9M
2023-08-14 136.53 141.60 136.50 138.00 0.1M
2023-08-11 135.58 138.00 135.45 136.70 0.1M
2023-08-10 140.82 141.00 135.50 136.50 0.3M
2023-08-09 141.90 142.00 136.70 138.00 0.1M
2023-08-08 139.06 139.30 135.40 136.60 0.1M
2023-08-07 137.80 141.90 137.10 137.80 0.1M
2023-08-04 136.80 139.90 136.16 139.40 0.3M
2023-08-03 140.13 141.90 135.68 137.00 0.2M
2023-08-02 138.72 138.96 134.90 136.20 0.2M
2023-08-01 133.48 141.90 133.48 137.40 0.1M
2023-07-31 141.00 141.80 131.00 136.60 0.6M
2023-07-28 132.26 139.50 132.26 136.40 0.3M
2023-07-27 137.20 138.64 135.00 136.00 0.2M
2023-07-26 134.50 138.90 132.10 136.10 0.2M
2023-07-25 131.28 137.85 124.40 135.40 0.5M
2023-07-24 129.70 129.70 126.40 127.00 0.1M
2023-07-21 128.52 130.30 128.00 128.10 0.1M
2023-07-20 123.38 130.40 123.38 128.70 0.2M
2023-07-19 125.04 130.30 125.04 127.20 0.5M
2023-07-18 123.86 126.70 123.00 124.10 0.3M
2023-07-17 123.50 123.90 122.08 123.20 0.2M
2023-07-14 128.10 131.00 123.70 123.70 0.2M
2023-07-13 132.00 132.00 123.40 124.50 0.4M
2023-07-12 117.70 127.70 117.70 127.10 0.2M
2023-07-11 116.50 123.60 116.50 120.00 0.2M
2023-07-10 123.20 123.20 118.20 120.00 0.2M
2023-07-07 123.80 123.80 116.50 118.60 0.3M
2023-07-06 119.30 123.90 116.39 118.10 0.4M
2023-07-05 122.46 123.38 119.90 121.00 0.2M
2023-07-04 121.70 123.60 121.00 122.40 0.1M
2023-07-03 121.00 123.70 120.18 122.60 0.2M
2023-06-30 119.00 123.90 119.00 122.50 0.2M
2023-06-29 119.00 123.70 119.00 121.10 0.2M
2023-06-28 122.00 122.00 119.00 122.00 0.2M
2023-06-27 121.50 121.90 116.60 118.30 0.6M
2023-06-26 117.90 120.10 117.50 119.30 0.2M
2023-06-23 124.00 124.00 116.88 118.30 0.2M
2023-06-22 118.10 122.50 118.10 118.60 0.4M
2023-06-21 119.50 123.40 118.30 119.60 0.4M
2023-06-20 121.10 123.00 118.40 119.50 0.6M
2023-06-19 118.00 124.00 117.30 122.10 0.5M
2023-06-16 123.40 124.00 118.10 120.50 1.7M
2023-06-15 126.74 130.90 124.70 124.70 0.4M
2023-06-14 131.00 131.00 126.96 127.10 0.2M
2023-06-13 129.17 130.70 127.70 129.70 0.6M
2023-06-12 128.80 130.10 128.31 128.70 0.7M
2023-06-09 127.00 130.70 127.00 128.60 0.7M
2023-06-08 129.32 130.90 127.30 128.40 0.5M
2023-06-07 131.00 131.00 126.20 127.70 0.7M
2023-06-06 131.00 131.00 128.66 129.00 0.7M
2023-06-05 128.20 136.90 128.20 129.00 0.1M
2023-06-02 123.30 132.20 123.30 131.20 0.3M
2023-06-01 123.00 125.00 121.10 123.60 1.1M
2023-05-31 129.60 129.60 121.54 122.00 0.7M
2023-05-30 130.00 130.00 121.30 123.60 0.2M
2023-05-26 126.00 126.90 123.10 125.30 0.5M
2023-05-25 134.40 134.40 125.70 126.10 0.5M
2023-05-24 135.00 135.00 124.20 128.50 0.5M
2023-05-23 138.00 138.00 130.10 130.20 0.2M
2023-05-22 133.69 138.80 131.80 131.80 0.2M
2023-05-19 133.00 139.40 132.10 132.80 0.2M
2023-05-18 131.00 139.70 131.00 133.80 0.2M
2023-05-17 133.60 138.18 132.80 133.70 0.2M
2023-05-16 135.90 137.26 132.40 133.50 0.5M
2023-05-15 141.08 141.08 133.10 135.60 0.3M
2023-05-12 137.67 139.94 135.20 135.20 0.4M
2023-05-11 136.67 139.90 135.90 136.60 0.4M
2023-05-10 138.38 139.90 136.80 136.80 0.1M
2023-05-09 141.50 142.70 137.50 138.00 0.8M
2023-05-05 142.70 142.70 137.50 140.70 0.3M
2023-05-04 135.30 142.74 135.30 138.90 0.4M
2023-05-03 138.64 140.60 136.80 140.20 0.5M
2023-05-02 136.20 138.10 135.70 137.70 0.4M
2023-04-28 132.20 136.80 129.90 134.80 0.3M
2023-04-27 134.54 135.40 132.40 132.70 0.4M
2023-04-26 134.85 134.85 131.75 132.80 0.3M
2023-04-25 135.84 135.84 131.70 132.80 0.2M
2023-04-24 135.10 135.70 133.20 133.90 0.2M
2023-04-21 136.20 137.90 133.26 133.70 0.2M
2023-04-20 136.70 138.01 134.88 135.00 0.6M
2023-04-19 138.60 146.80 138.60 142.40 0.8M
2023-04-18 150.60 150.60 143.70 143.80 0.3M
2023-04-17 146.80 146.90 142.80 142.90 0.4M
2023-04-14 142.51 146.70 141.82 144.40 0.3M
2023-04-13 137.51 142.64 135.00 142.00 0.4M
2023-04-12 136.00 143.00 136.00 139.50 0.3M
2023-04-11 139.42 140.70 135.19 139.30 0.3M
2023-04-06 139.38 140.90 134.40 137.00 0.2M
2023-04-05 143.10 143.10 134.45 135.50 0.3M
2023-04-04 139.20 140.60 137.00 137.20 0.5M
2023-04-03 135.15 142.90 133.82 139.60 0.3M
2023-03-31 143.10 143.10 136.70 138.20 0.3M
2023-03-30 138.72 142.00 133.46 139.20 0.2M
2023-03-29 137.12 142.80 134.70 136.60 0.3M
2023-03-28 133.70 141.80 130.50 133.60 0.4M
2023-03-27 131.78 137.70 131.22 135.00 0.3M
2023-03-24 146.82 149.90 131.34 131.80 0.9M
2023-03-23 145.41 146.90 141.10 142.70 0.2M
2023-03-22 152.90 152.90 143.60 145.00 0.5M
2023-03-21 146.90 148.40 141.00 147.10 0.1M
2023-03-20 144.30 151.40 141.77 144.30 0.1M
2023-03-17 152.47 152.47 143.30 144.90 0.3M
2023-03-16 152.50 152.50 144.55 146.10 0.2M
2023-03-15 151.82 153.90 142.50 144.80 1.1M
2023-03-14 141.80 151.86 141.80 148.80 0.3M
2023-03-13 152.50 154.20 145.10 145.80 0.5M
2023-03-10 153.00 153.00 147.00 150.00 0.3M
2023-03-09 151.17 154.50 150.20 153.30 0.2M
2023-03-08 151.18 154.30 149.30 151.50 0.3M
2023-03-07 150.10 152.78 150.00 151.50 0.5M
2023-03-06 149.00 152.40 149.00 151.00 0.7M
2023-03-03 144.30 150.60 144.30 150.00 0.2M
2023-03-02 152.20 152.20 146.50 149.90 0.2M
2023-03-01 148.89 151.70 148.68 149.90 0.3M
2023-02-28 146.00 150.20 144.40 149.40 0.5M
2023-02-27 140.40 149.80 140.40 145.90 0.3M
2023-02-24 146.40 147.00 145.20 145.50 0.2M
2023-02-23 149.70 149.70 144.60 145.80 0.3M
2023-02-22 151.55 151.55 142.80 144.60 0.2M
2023-02-21 152.90 152.90 145.00 145.70 0.3M
2023-02-20 156.50 156.50 147.70 148.60 0.2M
2023-02-17 148.60 150.20 148.10 149.40 0.2M
2023-02-16 149.62 155.50 149.30 150.00 0.3M
2023-02-15 148.30 152.03 148.30 149.70 0.2M
2023-02-14 149.60 155.80 148.10 148.70 0.3M
2023-02-13 149.59 155.40 147.80 149.60 0.2M
2023-02-10 150.79 154.10 147.30 149.30 0.3M
2023-02-09 157.90 157.90 149.70 150.20 0.3M
2023-02-08 151.32 153.10 149.90 149.90 0.5M
2023-02-07 159.20 159.20 150.84 151.40 0.4M
2023-02-06 154.61 156.10 150.38 154.90 0.7M
2023-02-03 151.00 155.00 148.10 152.30 1.6M
2023-02-02 150.80 154.80 150.50 151.80 1.8M
2023-02-01 151.10 155.80 146.40 148.80 0.6M
2023-01-31 151.20 159.30 148.54 152.10 0.9M
2023-01-30 157.80 158.90 150.30 158.10 0.4M
2023-01-27 151.10 157.80 149.60 157.80 0.5M
2023-01-26 146.57 152.90 146.57 149.00 0.7M
2023-01-25 147.18 153.67 147.18 150.50 0.4M
2023-01-24 155.20 157.50 150.30 151.40 0.3M
2023-01-23 152.11 154.90 145.20 152.50 0.5M
2023-01-20 157.80 157.80 147.30 148.70 0.1M
2023-01-19 158.10 159.80 148.20 150.60 0.6M
2023-01-18 155.70 155.70 149.30 151.70 0.2M
2023-01-17 151.84 154.90 150.76 151.10 0.5M
2023-01-16 159.10 159.30 147.20 152.90 0.5M
2023-01-13 157.96 158.50 151.20 151.60 0.4M
2023-01-12 153.00 155.50 149.40 153.80 0.5M
2023-01-11 143.35 152.70 143.35 150.60 0.2M
2023-01-10 158.00 158.00 145.70 147.50 0.2M
2023-01-09 154.55 158.90 150.30 151.30 0.3M
2023-01-06 156.71 159.60 151.00 153.40 0.2M
2023-01-05 147.90 157.60 147.90 155.00 0.3M
2023-01-04 152.70 155.00 144.90 153.00 0.3M
2023-01-03 152.50 152.50 146.00 150.80 0.5M