LSE · WIX · stock
Wickes Group plc (WIX) stock price history
Every LSE trading session of Wickes Group plc from Apr 28, 2021 to Nov 13, 2026: 1,393 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WIX adjusted close, 2021 to 2026
- £2.76
- All time high, 2021
- £2.55
- 52 week high, £1.69 low
- 1,393
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
WIX key facts
- Wickes Group plc (WIX) closed at £2.41 on Nov 13, 2026 on LSE.
- WIX's all time high close is £2.76, set on Jun 3, 2021; its all time low close is £1.15 on Sep 29, 2022.
- WIX's 52 week range is £1.69 to £2.55.
- WIX returned +10.8% over the year to Nov 13, 2026 and +8.6% over five years.
- Since Apr 28, 2021 WIX returned -8%, -1.6% a year compounded.
- WIX's deepest drawdown was -58.4% from Jun 3, 2021 to Sep 29, 2022.
- DataCedar holds 1,393 daily sessions of WIX history from Apr 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WIX price chart, 2021 to 2026
WIX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.4% |
| 3 months | +21.3% |
| 6 months | +38.0% |
| Year to date | +1.7% |
| 1 year | +10.8% |
| 3 years | +94.2% |
| 5 years | +8.6% |
| 10 years | n/a |
| Since Apr 28, 2021 | -8.4% |
| Compound annual growth, 5.5 years | -1.6% |
WIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.76 on Jun 3, 2021
- All time low close
- £1.15 on Sep 29, 2022
- 52 week high
- £2.55 on Feb 26, 2026
- 52 week low
- £1.69 on May 15, 2026
- Deepest drawdown
- -58.4% from Jun 3, 2021 to Sep 29, 2022, not yet recovered
- Best single session
- +16.3% on Jan 28, 2025
- Worst single session
- -18.0% on Jul 26, 2022
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +56%
- Worst calendar year
- 2022, -38%
WIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 28, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.31 | £2.55 | £1.69 | £2.41 | +2.6% | 136.4M | 216 |
| 2025 | £1.52 | £2.43 | £1.42 | £2.35 | +55.5% | 201.3M | 253 |
| 2024 | £1.42 | £1.78 | £1.30 | £1.51 | +6.5% | 136.3M | 251 |
| 2023 | £1.48 | £1.59 | £1.16 | £1.42 | -2.8% | 111.3M | 250 |
| 2022 | £2.39 | £2.44 | £1.11 | £1.46 | -38.2% | 202.8M | 250 |
| 2021 | £2.49 | £2.87 | £2.03 | £2.36 | n/a | 223.9M | 173 |
WIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £2.41 | +2.3% |
| October 2026 | £2.36 | +13.5% |
| September 2026 | £2.07 | +7.3% |
| August 2026 | £1.93 | -1.8% |
| July 2026 | £1.97 | +4.9% |
| June 2026 | £1.88 | +5.9% |
| May 2026 | £1.77 | -11.1% |
| April 2026 | £2.00 | -4.5% |
| March 2026 | £2.09 | -16.9% |
| February 2026 | £2.51 | +10.3% |
| January 2026 | £2.28 | -3.0% |
| December 2025 | £2.35 | 0.0% |
About the WIX data
Daily bars. 1,393 sessions from Apr 28, 2021 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AWIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
WIX share price history
