UK markets closed

Wise plc (WISE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
690.00-4.50 (-0.65%)
At close: 04:35PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2024692.50694.00674.00690.00690.001,567,260
18 Jun 2024697.00702.50687.50694.50694.501,270,672
17 Jun 2024713.50715.00682.50690.00690.002,748,071
14 Jun 2024730.00745.00708.50713.50713.504,593,149
13 Jun 2024700.00775.50646.00746.50746.508,252,645
12 Jun 2024846.00854.32831.00843.50843.502,438,550
11 Jun 2024837.00851.00834.50840.50840.502,600,719
10 Jun 2024847.50860.48832.80833.00833.001,609,736
07 Jun 2024850.00860.00844.00854.00854.003,726,121
06 Jun 2024836.50860.50828.00849.50849.50749,697
05 Jun 2024814.00841.35812.50833.50833.501,156,533
04 Jun 2024816.00824.00810.50812.50812.501,092,220
03 Jun 2024816.50822.00809.50815.50815.50756,103
31 May 2024804.00821.00796.50814.50814.504,865,896
30 May 2024791.50809.00787.00801.00801.00834,888
29 May 2024798.50807.00786.00792.00792.001,623,801
28 May 2024805.50811.50794.50800.50800.501,947,358
24 May 2024793.00808.14786.00806.50806.50785,332
23 May 2024800.50811.50794.00798.00798.00683,157
22 May 2024794.00814.00792.50799.00799.001,181,583
21 May 2024793.50814.50783.00794.50794.50929,250
20 May 2024791.50798.50785.50788.00788.00923,654
17 May 2024782.00798.00782.00793.00793.00649,965
16 May 2024790.50798.50784.50787.00787.00622,533
15 May 2024789.50797.00783.00791.50791.50717,262
14 May 2024791.00800.00780.50788.00788.00579,451
13 May 2024797.50803.50783.00791.50791.50636,532
10 May 2024788.50803.00782.50798.50798.50826,462
09 May 2024803.00812.00790.50790.50790.50845,036
08 May 2024800.50807.00792.00803.50803.502,321,442
07 May 2024786.00804.50785.00803.50803.501,900,346
03 May 2024788.50799.50782.50787.00787.00675,275
02 May 2024766.00792.50761.00787.50787.50855,539
01 May 2024774.00784.00765.50773.50773.50667,963
30 Apr 2024787.00791.50772.00776.50776.501,655,372
29 Apr 2024789.50800.00780.00785.00785.00903,748
26 Apr 2024785.00793.00776.00789.00789.001,173,104
25 Apr 2024789.00794.00768.00780.00780.002,085,621
24 Apr 2024801.50808.50788.50793.00793.001,438,376
23 Apr 2024803.50808.00791.00804.50804.501,336,904
22 Apr 2024810.00818.00786.00801.00801.001,488,228
19 Apr 2024789.00819.00775.50808.00808.002,120,137
18 Apr 2024828.00833.00794.00810.00810.002,079,366
17 Apr 2024816.50849.50811.50828.00828.005,119,705
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...