Wise plc (WISE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
929.40+29.40 (+3.27%)
As of 10:45AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2021 | 913.20 | 929.80 | 898.60 | 929.40 | 929.40 | 234,403 |
| 15 Oct 2021 | 950.60 | 956.60 | 900.00 | 900.00 | 900.00 | 2,987,745 |
| 14 Oct 2021 | 932.80 | 954.80 | 919.80 | 941.40 | 941.40 | 1,996,036 |
| 13 Oct 2021 | 928.00 | 934.40 | 890.00 | 910.80 | 910.80 | 3,219,444 |
| 12 Oct 2021 | 1,000.50 | 1,010.00 | 922.20 | 928.80 | 928.80 | 6,639,998 |
| 11 Oct 2021 | 1,085.00 | 1,086.50 | 1,008.50 | 1,012.50 | 1,012.50 | 2,782,285 |
| 08 Oct 2021 | 1,104.00 | 1,111.50 | 1,083.00 | 1,098.50 | 1,098.50 | 996,376 |
| 07 Oct 2021 | 1,080.50 | 1,106.00 | 1,070.00 | 1,099.50 | 1,099.50 | 1,478,381 |
| 06 Oct 2021 | 1,043.50 | 1,083.00 | 1,034.76 | 1,074.50 | 1,074.50 | 2,189,904 |
| 05 Oct 2021 | 1,038.50 | 1,059.50 | 1,038.00 | 1,052.00 | 1,052.00 | 1,085,146 |
| 04 Oct 2021 | 1,053.00 | 1,071.50 | 1,037.50 | 1,037.50 | 1,037.50 | 1,508,579 |
| 01 Oct 2021 | 1,081.50 | 1,087.00 | 1,054.50 | 1,057.50 | 1,057.50 | 1,033,394 |
| 30 Sept 2021 | 1,100.00 | 1,114.96 | 1,084.50 | 1,087.00 | 1,087.00 | 864,214 |
| 29 Sept 2021 | 1,092.00 | 1,118.50 | 1,092.00 | 1,096.00 | 1,096.00 | 2,520,906 |
| 28 Sept 2021 | 1,140.00 | 1,141.50 | 1,088.74 | 1,094.00 | 1,094.00 | 1,683,921 |
| 27 Sept 2021 | 1,150.00 | 1,161.00 | 1,135.50 | 1,140.50 | 1,140.50 | 906,970 |
| 24 Sept 2021 | 1,136.50 | 1,148.00 | 1,130.00 | 1,140.00 | 1,140.00 | 667,794 |
| 23 Sept 2021 | 1,150.00 | 1,176.50 | 1,122.25 | 1,130.50 | 1,130.50 | 1,206,326 |
| 22 Sept 2021 | 1,122.00 | 1,157.50 | 1,119.00 | 1,150.00 | 1,150.00 | 1,524,602 |
| 21 Sept 2021 | 1,076.50 | 1,130.50 | 1,072.42 | 1,120.00 | 1,120.00 | 2,047,842 |
| 20 Sept 2021 | 1,090.50 | 1,098.07 | 1,066.00 | 1,076.50 | 1,076.50 | 747,409 |
| 17 Sept 2021 | 1,105.00 | 1,108.00 | 1,087.00 | 1,088.00 | 1,088.00 | 5,522,491 |
| 16 Sept 2021 | 1,052.00 | 1,106.00 | 1,042.00 | 1,094.00 | 1,094.00 | 2,718,652 |
| 15 Sept 2021 | 1,042.00 | 1,051.14 | 1,036.00 | 1,042.50 | 1,042.50 | 1,416,153 |
| 14 Sept 2021 | 1,028.00 | 1,045.50 | 1,015.00 | 1,045.50 | 1,045.50 | 1,274,853 |
| 13 Sept 2021 | 1,017.00 | 1,031.50 | 1,013.50 | 1,025.50 | 1,025.50 | 788,605 |
| 10 Sept 2021 | 1,015.50 | 1,030.00 | 1,013.50 | 1,021.50 | 1,021.50 | 749,010 |
| 09 Sept 2021 | 993.80 | 1,021.00 | 993.60 | 1,012.50 | 1,012.50 | 727,018 |
| 08 Sept 2021 | 1,012.50 | 1,022.50 | 995.60 | 1,014.50 | 1,014.50 | 1,439,942 |
| 07 Sept 2021 | 1,040.00 | 1,040.00 | 1,012.50 | 1,013.00 | 1,013.00 | 757,040 |
| 06 Sept 2021 | 1,040.00 | 1,048.50 | 1,016.50 | 1,021.50 | 1,021.50 | 910,394 |
| 03 Sept 2021 | 1,014.00 | 1,050.00 | 1,012.50 | 1,020.00 | 1,020.00 | 3,351,506 |
| 02 Sept 2021 | 1,005.00 | 1,015.00 | 995.00 | 1,012.50 | 1,012.50 | 1,576,560 |
| 01 Sept 2021 | 1,000.00 | 1,010.93 | 990.20 | 1,000.00 | 1,000.00 | 1,875,430 |
| 31 Aug 2021 | 999.00 | 1,002.50 | 794.65 | 999.00 | 999.00 | 1,615,178 |
| 27 Aug 2021 | 994.00 | 1,000.61 | 990.20 | 995.00 | 995.00 | 955,709 |
| 26 Aug 2021 | 998.00 | 1,001.00 | 980.00 | 992.20 | 992.20 | 717,164 |
| 25 Aug 2021 | 996.40 | 1,002.50 | 993.13 | 994.60 | 994.60 | 442,252 |
| 24 Aug 2021 | 996.20 | 1,005.42 | 995.00 | 999.20 | 999.20 | 1,315,435 |
| 23 Aug 2021 | 998.80 | 1,007.50 | 998.00 | 1,000.50 | 1,000.50 | 987,867 |
| 20 Aug 2021 | 995.40 | 1,003.00 | 987.00 | 995.00 | 995.00 | 786,586 |
| 19 Aug 2021 | 997.00 | 1,010.50 | 985.00 | 994.60 | 994.60 | 1,627,342 |
| 18 Aug 2021 | 995.20 | 1,009.00 | 992.20 | 1,008.00 | 1,008.00 | 1,082,646 |
| 17 Aug 2021 | 980.00 | 1,018.50 | 980.00 | 990.00 | 990.00 | 2,051,578 |
| 16 Aug 2021 | 990.00 | 998.80 | 983.00 | 986.60 | 986.60 | 639,592 |
| 13 Aug 2021 | 998.00 | 1,001.00 | 982.40 | 983.60 | 983.60 | 952,766 |
| 12 Aug 2021 | 1,000.00 | 1,009.00 | 989.79 | 1,000.00 | 1,000.00 | 914,100 |
| 11 Aug 2021 | 985.20 | 1,007.50 | 981.00 | 1,000.00 | 1,000.00 | 1,175,688 |
| 10 Aug 2021 | 992.40 | 1,048.28 | 982.20 | 982.20 | 982.20 | 1,821,421 |
| 09 Aug 2021 | 965.00 | 1,002.50 | 965.00 | 995.00 | 995.00 | 1,636,307 |
| 06 Aug 2021 | 970.00 | 978.80 | 969.88 | 975.40 | 975.40 | 699,014 |
| 05 Aug 2021 | 972.20 | 979.40 | 960.20 | 970.00 | 970.00 | 757,532 |
| 04 Aug 2021 | 977.20 | 980.40 | 958.03 | 969.00 | 969.00 | 507,763 |
| 03 Aug 2021 | 980.00 | 985.00 | 975.60 | 978.00 | 978.00 | 372,207 |
| 02 Aug 2021 | 990.00 | 991.40 | 975.00 | 980.60 | 980.60 | 1,273,110 |
| 30 Jul 2021 | 936.40 | 999.00 | 936.40 | 981.00 | 981.00 | 4,323,428 |
| 29 Jul 2021 | 960.00 | 972.20 | 959.00 | 970.00 | 970.00 | 1,280,714 |
| 28 Jul 2021 | 969.00 | 974.40 | 950.00 | 962.20 | 962.20 | 2,504,125 |
| 27 Jul 2021 | 963.60 | 971.80 | 960.00 | 971.00 | 971.00 | 1,320,689 |
| 26 Jul 2021 | 961.20 | 974.94 | 950.40 | 950.40 | 950.40 | 1,169,450 |
| 23 Jul 2021 | 955.00 | 966.80 | 948.40 | 961.20 | 961.20 | 1,041,688 |
| 22 Jul 2021 | 962.40 | 965.00 | 945.00 | 962.00 | 962.00 | 1,527,143 |
| 21 Jul 2021 | 910.00 | 961.00 | 910.00 | 960.00 | 960.00 | 2,429,005 |
| 20 Jul 2021 | 930.00 | 966.60 | 910.00 | 953.00 | 953.00 | 3,278,932 |
| 19 Jul 2021 | 952.00 | 955.80 | 906.20 | 939.00 | 939.00 | 2,172,031 |
| 16 Jul 2021 | 980.80 | 990.00 | 901.00 | 934.00 | 934.00 | 1,364,181 |
| 15 Jul 2021 | 978.00 | 980.00 | 960.00 | 975.00 | 975.00 | 2,550,687 |
| 14 Jul 2021 | 970.00 | 982.00 | 960.00 | 969.40 | 969.40 | 2,413,904 |
| 13 Jul 2021 | 961.60 | 994.00 | 942.20 | 965.00 | 965.00 | 3,031,882 |
| 12 Jul 2021 | 970.00 | 1,010.00 | 939.80 | 952.20 | 952.20 | 4,851,719 |
| 09 Jul 2021 | 987.00 | 1,029.80 | 960.70 | 965.00 | 965.00 | 9,504,096 |
| 08 Jul 2021 | 890.00 | 971.67 | 833.00 | 965.00 | 965.00 | 5,881,359 |
| 07 Jul 2021 | 800.00 | 880.00 | 796.00 | 880.00 | 880.00 | 62,662,462 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2021 Verizon Media. All rights reserved.
