UK markets close in 2 hours 19 minutes

Wise plc (WISE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
825.50+3.00 (+0.36%)
As of 01:55PM BST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024816.50849.50811.50825.50825.50324,068
16 Apr 2024820.00857.00800.00822.50822.503,218,843
15 Apr 2024939.00944.50912.00913.00913.001,758,817
12 Apr 2024965.50976.50945.00946.00946.001,145,650
11 Apr 2024962.00970.50944.50957.00957.001,017,078
10 Apr 2024980.50986.50953.00963.00963.001,188,060
09 Apr 2024947.00997.50945.00979.50979.501,457,318
08 Apr 2024939.00946.50930.00946.50946.501,535,536
05 Apr 2024924.50942.50923.75938.00938.00720,126
04 Apr 2024936.00937.50929.50937.50937.502,483,196
03 Apr 2024923.00941.00922.50930.00930.002,378,214
02 Apr 2024935.50944.00919.50925.50925.501,348,653
28 Mar 2024932.00939.60912.80928.60928.601,146,694
27 Mar 2024933.80940.60922.20922.20922.201,034,643
26 Mar 2024927.00941.60914.80931.80931.801,973,312
25 Mar 2024970.00970.00935.20935.20935.202,126,097
22 Mar 2024975.00981.60954.80973.20973.201,465,862
21 Mar 2024964.20978.80950.00978.20978.201,316,426
20 Mar 2024932.00958.80929.30954.00954.001,199,864
19 Mar 2024944.40954.20910.60933.80933.802,036,906
18 Mar 2024921.60952.60917.60945.20945.201,681,483
15 Mar 2024914.00955.40908.60922.80922.803,925,646
14 Mar 2024894.60908.40859.60908.40908.401,822,584
13 Mar 2024906.40921.90905.60910.80910.80994,127
12 Mar 2024900.00912.80895.00908.60908.60992,769
11 Mar 2024890.00902.20883.40897.60897.60766,578
08 Mar 2024908.40916.79892.20895.80895.802,835,546
07 Mar 2024895.20915.00894.40909.60909.601,326,612
06 Mar 2024908.00908.00892.20902.60902.60798,014
05 Mar 2024914.60923.40907.80909.00909.00673,724
04 Mar 2024927.20932.80916.60916.60916.601,159,504
01 Mar 2024925.80930.00906.70924.20924.201,767,517
29 Feb 2024891.60926.60887.00917.80917.802,985,685
28 Feb 2024884.20893.80879.40892.40892.40888,620
27 Feb 2024867.80888.80861.60885.80885.801,440,618
26 Feb 2024854.60876.80851.57870.00870.00858,418
23 Feb 2024850.20859.80845.50859.00859.00762,428
22 Feb 2024848.00861.40846.80850.40850.40938,433
21 Feb 2024836.00843.80830.00841.00841.00758,064
20 Feb 2024840.20850.80830.20838.20838.201,350,193
19 Feb 2024835.80850.00835.20846.60846.60402,883
16 Feb 2024836.80850.00836.80850.00850.001,205,323
15 Feb 2024846.80862.20839.80842.60842.601,206,363
14 Feb 2024826.60843.20823.40832.40832.402,275,958
13 Feb 2024845.20845.40817.00825.60825.601,074,843
12 Feb 2024854.00860.60848.60850.00850.00961,918
09 Feb 2024841.40863.70841.40857.60857.601,216,207
08 Feb 2024836.80867.60836.80841.40841.401,306,163
07 Feb 2024826.80844.20823.20835.80835.801,127,023
06 Feb 2024825.20835.00818.60832.80832.80875,494
05 Feb 2024815.00829.40815.00823.00823.001,608,067
02 Feb 2024821.80837.20818.00825.00825.002,158,609
01 Feb 2024795.00817.20784.40807.20807.201,192,099
31 Jan 2024821.60825.00807.00809.80809.801,343,725
30 Jan 2024823.00826.00809.60818.60818.601,456,650
29 Jan 2024823.20836.60819.80819.80819.801,144,340
26 Jan 2024842.00842.00827.00838.20838.20901,494
25 Jan 2024841.80846.00833.00841.40841.402,312,495
24 Jan 2024850.00857.80838.60844.40844.402,155,860
23 Jan 2024833.80846.40822.00843.00843.001,407,615
22 Jan 2024836.20851.40828.80832.80832.801,598,806
19 Jan 2024850.60857.80828.00831.80831.801,388,880
18 Jan 2024858.00862.80844.80855.60855.601,433,564
17 Jan 2024843.20862.60836.20858.20858.202,158,503
16 Jan 2024860.60891.00848.40884.60884.602,391,773
15 Jan 2024874.00882.40868.00878.60878.602,628,871
12 Jan 2024890.20904.00877.60882.40882.40955,249
11 Jan 2024890.00905.80886.60888.40888.401,253,781
10 Jan 2024875.00889.00870.20885.00885.002,613,178
09 Jan 2024850.00868.60861.20862.60862.601,233,297
08 Jan 2024834.00849.60831.40845.60845.60649,862
05 Jan 2024824.00835.20819.40834.60834.601,041,528
04 Jan 2024826.00841.80821.60840.00840.001,278,210
03 Jan 2024839.60847.40815.60826.00826.001,297,433
02 Jan 2024856.00856.00805.42846.40846.401,425,147
29 Dec 2023884.60887.60873.60874.00874.00851,567
28 Dec 2023880.20890.00865.60882.40882.40470,462
27 Dec 2023871.00885.00865.60878.20878.20802,900
22 Dec 2023878.80885.84871.00871.80871.80323,694
21 Dec 2023869.80886.00864.40880.00880.001,886,421
20 Dec 2023863.60879.00856.00874.20874.201,045,798
19 Dec 2023826.00862.80825.40861.20861.201,375,933
18 Dec 2023799.00826.20794.20825.20825.202,289,692
15 Dec 2023829.80833.60793.40803.60803.607,332,134
14 Dec 2023842.00868.40830.00830.00830.002,182,099
13 Dec 2023828.00838.46819.40830.00830.001,671,507
12 Dec 2023817.60830.20796.20827.00827.001,330,807
11 Dec 2023809.20817.80803.80817.80817.801,371,798
08 Dec 2023808.80812.00801.40808.80808.80760,012
07 Dec 2023804.00812.40800.80806.40806.40904,829
06 Dec 2023800.00814.40795.20807.40807.401,523,095
05 Dec 2023778.60800.60776.17800.00800.001,439,779
04 Dec 2023793.00801.60778.60783.40783.401,162,982
01 Dec 2023776.80792.60766.20789.80789.801,299,659
30 Nov 2023779.80785.20774.20780.80780.804,584,041
29 Nov 2023786.40796.80779.40781.20781.201,674,558
28 Nov 2023770.20786.20765.60781.80781.801,390,672
27 Nov 2023768.60784.20765.40770.80770.801,815,423
24 Nov 2023756.60772.40751.00768.40768.40800,936
23 Nov 2023757.00768.20750.80761.60761.601,033,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...