UK markets closed

Wise plc (WISE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
663.20+4.80 (+0.73%)
At close: 04:47PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023660.00673.40656.40663.20663.20593,098
26 Sept 2023663.80671.00656.00658.40658.40832,725
25 Sept 2023692.20694.00656.00669.00669.00916,494
22 Sept 2023672.20710.00665.80695.60695.601,441,299
21 Sept 2023672.80679.60663.20669.60669.60886,792
20 Sept 2023675.00690.60674.60680.00680.001,195,727
19 Sept 2023698.20699.60661.30674.00674.001,389,886
18 Sept 2023712.60719.80700.60702.40702.401,048,652
15 Sept 2023706.20718.40698.60718.40718.405,194,256
14 Sept 2023691.60694.80674.00692.80692.801,162,892
13 Sept 2023685.00702.80684.20693.00693.001,795,885
12 Sept 2023683.80696.40673.80687.20687.201,226,339
11 Sept 2023653.40682.00651.20680.00680.001,348,146
08 Sept 2023641.80655.00628.60652.60652.60945,787
07 Sept 2023642.40647.40634.00640.00640.001,571,897
06 Sept 2023643.40655.40641.66645.60645.601,014,981
05 Sept 2023646.60652.40641.60650.60650.601,167,441
04 Sept 2023634.60650.00632.00647.60647.60642,027
01 Sept 2023649.00649.00625.40638.40638.403,071,586
31 Aug 2023649.60653.40607.00640.20640.205,879,552
30 Aug 2023653.20656.60640.80643.20643.201,042,844
29 Aug 2023647.60652.20638.80649.60649.602,053,861
25 Aug 2023645.60652.60638.80639.60639.60919,554
24 Aug 2023658.60663.80645.20649.20649.20546,764
23 Aug 2023650.00657.00640.00654.80654.80562,162
22 Aug 2023660.00660.80648.20653.80653.801,311,488
21 Aug 2023665.60667.80648.80649.80649.801,253,740
18 Aug 2023680.20680.20649.80663.00663.001,703,848
17 Aug 2023690.00697.60680.00682.80682.801,097,305
16 Aug 2023700.00705.80683.20702.40702.401,905,872
15 Aug 2023707.00713.60699.00707.80707.80886,689
14 Aug 2023708.00715.80701.20714.00714.001,288,415
11 Aug 2023715.00722.00706.20714.80714.801,253,573
10 Aug 2023738.60745.00720.60721.80721.801,453,708
09 Aug 2023751.80757.80739.20739.20739.20736,488
08 Aug 2023747.40758.40740.00741.00741.001,067,356
07 Aug 2023748.80762.20745.80753.00753.00757,751
04 Aug 2023760.00764.20749.00759.60759.60931,608
03 Aug 2023769.20773.60758.55761.80761.80738,708
02 Aug 2023754.20774.20750.00774.00774.001,679,483
01 Aug 2023771.40777.40758.80775.00775.001,053,388
31 Jul 2023774.20778.80756.00777.20777.201,161,565
28 Jul 2023761.60778.00757.80778.00778.00735,656
27 Jul 2023761.20777.40760.20767.00767.00917,369
26 Jul 2023760.20772.60752.40762.00762.001,051,463
25 Jul 2023750.00770.20744.20767.20767.201,469,705
24 Jul 2023744.20763.20743.40762.40762.401,318,610
21 Jul 2023753.60759.80732.20758.20758.201,393,252
20 Jul 2023741.60759.80741.20755.40755.402,330,042
19 Jul 2023705.00756.00705.00754.00754.002,673,387
18 Jul 2023655.80712.00655.80712.00712.003,390,787
17 Jul 2023666.80678.60662.80672.20672.201,131,383
14 Jul 2023665.00679.20656.80674.80674.804,047,056
13 Jul 2023658.00670.20654.40668.60668.601,778,044
12 Jul 2023648.00663.80639.20661.60661.60908,548
11 Jul 2023639.00654.00635.00650.00650.002,502,339
10 Jul 2023620.00640.00620.00634.60634.601,392,123
07 Jul 2023604.40631.00604.20628.80628.801,127,337
06 Jul 2023620.60631.20604.80606.80606.801,853,290
05 Jul 2023637.20648.80620.80625.00625.00886,557
04 Jul 2023641.80649.00636.91641.60641.60972,620
03 Jul 2023635.40652.80622.40641.00641.001,489,805
30 Jun 2023661.40666.40641.60657.20657.202,856,251
29 Jun 2023635.00665.80634.00665.00665.003,328,673
28 Jun 2023611.20643.60607.20641.40641.404,997,715
27 Jun 2023580.40636.80576.40611.40611.403,269,041
26 Jun 2023531.40536.60516.80525.40525.402,211,865
23 Jun 2023533.40547.60526.60529.20529.202,539,820
22 Jun 2023552.20555.80537.60537.60537.602,205,222
21 Jun 2023576.40581.00558.60559.40559.401,756,899
20 Jun 2023591.40600.00585.60586.60586.601,162,301
19 Jun 2023612.00615.60593.20596.40596.401,293,846
16 Jun 2023617.80629.40610.20618.00618.004,250,987
15 Jun 2023616.40625.20614.33619.20619.20813,472
14 Jun 2023621.40623.20615.20620.00620.002,204,438
13 Jun 2023614.40626.00608.40622.00622.001,205,743
12 Jun 2023607.60613.20601.58610.00610.00959,760
09 Jun 2023605.80609.40601.00605.00605.001,938,287
08 Jun 2023595.00607.80587.00604.40604.401,691,962
07 Jun 2023603.00611.80597.60605.60605.602,263,080
06 Jun 2023598.40611.40590.20604.80604.802,109,662
05 Jun 2023603.40616.00595.60604.00604.001,941,069
02 Jun 2023590.00612.40586.40606.00606.003,657,578
01 Jun 2023572.00598.00571.00587.60587.602,779,097
31 May 2023529.00580.40513.20580.40580.4067,870,747
30 May 2023549.40558.40536.00536.00536.003,485,733
26 May 2023554.80555.80533.80541.00541.001,923,498
25 May 2023554.00560.20546.20553.60553.601,346,209
24 May 2023580.60580.60551.40551.40551.401,992,818
23 May 2023576.80597.40572.80591.20591.201,150,326
22 May 2023600.00600.80569.20577.40577.401,322,372
19 May 2023595.60610.20589.00599.60599.601,518,037
18 May 2023597.40599.00582.00595.00595.001,761,745
17 May 2023578.80598.60576.40594.40594.402,181,941
16 May 2023587.00595.80576.40579.20579.202,397,578
15 May 2023588.20597.20587.00587.20587.201,338,327
12 May 2023577.00600.00567.60588.20588.204,068,535
11 May 2023562.20575.60560.20564.00564.00819,608
10 May 2023540.00569.00536.00559.00559.001,358,056
09 May 2023533.00543.20530.00541.80541.801,995,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...