UK markets closed

Wise plc (WISE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
655.00-24.00 (-3.53%)
At close: 05:05PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022671.80671.80648.80655.00655.001,075,975
20 Jan 2022689.80700.72658.34679.00679.001,788,294
19 Jan 2022672.80714.60670.20689.60689.602,775,552
18 Jan 2022676.20676.20659.20672.40672.403,275,817
17 Jan 2022647.40677.00640.20677.00677.001,591,381
14 Jan 2022650.00656.00632.80645.40645.403,008,634
13 Jan 2022645.00645.60636.80645.00645.001,202,277
12 Jan 2022632.20664.40630.40647.00647.001,861,590
11 Jan 2022608.40630.00588.60628.60628.602,126,044
10 Jan 2022654.00662.60600.00606.40606.403,483,853
07 Jan 2022697.60702.79663.60678.80678.801,860,084
06 Jan 2022745.60746.26690.80700.00700.002,497,273
05 Jan 2022742.20752.80740.00749.20749.20782,310
04 Jan 2022771.20784.00744.60744.60744.601,331,039
31 Dec 2021775.00775.00756.60756.60756.601,176,406
30 Dec 2021757.00770.40749.80768.20768.20944,688
29 Dec 2021735.20776.60732.26757.40757.403,718,019
24 Dec 2021733.00740.20733.00736.40736.4064,213
23 Dec 2021736.40741.40731.00739.20739.20725,926
22 Dec 2021739.20744.40731.40738.00738.001,176,666
21 Dec 2021757.00762.20731.40736.00736.00817,269
20 Dec 2021738.20756.60736.80750.40750.401,117,241
17 Dec 2021753.00755.00725.40750.20750.2019,126,388
16 Dec 2021765.20766.80751.00754.40754.40805,750
15 Dec 2021756.60759.40744.10750.80750.80937,842
14 Dec 2021765.00794.00754.67757.20757.201,920,659
13 Dec 2021760.40772.60754.80759.00759.002,062,505
10 Dec 2021765.00766.40752.60757.40757.40837,864
09 Dec 2021770.00776.60760.80768.40768.402,229,679
08 Dec 2021770.00779.04761.20766.80766.801,888,665
07 Dec 2021724.20764.60724.20764.00764.001,430,615
06 Dec 2021745.00753.80715.80727.60727.601,373,736
03 Dec 2021747.20761.80739.40744.60744.601,402,471
02 Dec 2021740.60768.00732.60732.60732.602,163,275
01 Dec 2021815.40822.81745.20747.40747.403,794,041
30 Nov 2021782.20869.40779.80812.40812.404,217,186
29 Nov 2021752.00772.40747.00754.60754.601,441,462
26 Nov 2021741.00764.00729.68741.00741.001,529,403
25 Nov 2021739.00758.20735.00750.60750.601,480,082
24 Nov 2021717.20730.80700.00729.00729.002,735,942
23 Nov 2021730.60730.60706.45718.20718.203,712,880
22 Nov 2021759.40780.00729.40733.60733.602,640,393
19 Nov 2021740.00758.60739.40756.40756.401,583,439
18 Nov 2021742.20745.20720.40742.80742.801,925,056
17 Nov 2021764.00775.00744.60744.60744.602,418,649
16 Nov 2021799.20799.40764.60764.60764.601,766,784
15 Nov 2021790.00811.60786.40799.80799.801,370,758
12 Nov 2021799.00805.00755.00800.00800.007,213,817
11 Nov 2021833.00839.60824.20827.60827.60847,898
10 Nov 2021843.40848.40825.43833.00833.001,562,189
09 Nov 2021840.00855.40837.40843.40843.401,807,191
08 Nov 2021833.20840.60822.80838.00838.001,969,392
05 Nov 2021866.40875.60827.20831.60831.601,662,968
04 Nov 2021835.00865.80834.20865.00865.001,374,548
03 Nov 2021830.00841.00821.60832.00832.00924,101
02 Nov 2021862.40862.40817.40832.60832.602,398,793
01 Nov 2021825.00862.20806.20851.00851.001,844,505
29 Oct 2021809.60820.20805.80820.20820.202,142,390
28 Oct 2021808.00815.00801.40808.00808.001,408,866
27 Oct 2021811.00817.20803.20810.00810.002,121,298
26 Oct 2021798.40822.80793.00815.00815.002,392,882
25 Oct 2021805.00811.50785.20799.40799.404,115,910
22 Oct 2021814.00823.80803.77808.00808.003,425,688
21 Oct 2021870.00870.60843.87850.00850.003,176,240
20 Oct 2021862.20884.60861.00870.00870.002,877,465
19 Oct 2021924.00949.00857.00858.20858.209,488,126
18 Oct 2021913.20948.00898.60922.00922.002,361,982
15 Oct 2021950.60956.60900.00900.00900.002,987,745
14 Oct 2021932.80954.80919.80941.40941.401,996,036
13 Oct 2021928.00934.40890.00910.80910.803,219,444
12 Oct 20211,000.501,010.00922.20928.80928.806,639,998
11 Oct 20211,085.001,086.501,008.501,012.501,012.502,782,285
08 Oct 20211,104.001,111.501,083.001,098.501,098.50996,376
07 Oct 20211,080.501,106.001,070.001,099.501,099.501,478,381
06 Oct 20211,043.501,083.001,034.761,074.501,074.502,189,904
05 Oct 20211,038.501,059.501,038.001,052.001,052.001,085,146
04 Oct 20211,053.001,071.501,037.501,037.501,037.501,508,579
01 Oct 20211,081.501,087.001,054.501,057.501,057.501,033,394
30 Sept 20211,100.001,114.961,084.501,087.001,087.00864,214
29 Sept 20211,092.001,118.501,092.001,096.001,096.002,520,906
28 Sept 20211,140.001,141.501,088.741,094.001,094.001,683,921
27 Sept 20211,150.001,161.001,135.501,140.501,140.50906,970
24 Sept 20211,136.501,148.001,130.001,140.001,140.00667,794
23 Sept 20211,150.001,176.501,122.251,130.501,130.501,206,326
22 Sept 20211,122.001,157.501,119.001,150.001,150.001,524,602
21 Sept 20211,076.501,130.501,072.421,120.001,120.002,047,842
20 Sept 20211,090.501,098.071,066.001,076.501,076.50747,409
17 Sept 20211,105.001,108.001,087.001,088.001,088.005,522,491
16 Sept 20211,052.001,106.001,042.001,094.001,094.002,718,652
15 Sept 20211,042.001,051.141,036.001,042.501,042.501,416,153
14 Sept 20211,028.001,045.501,015.001,045.501,045.501,274,853
13 Sept 20211,017.001,031.501,013.501,025.501,025.50788,605
10 Sept 20211,015.501,030.001,013.501,021.501,021.50749,010
09 Sept 2021993.801,021.00993.601,012.501,012.50727,018
08 Sept 20211,012.501,022.50995.601,014.501,014.501,439,942
07 Sept 20211,040.001,040.001,012.501,013.001,013.00757,040
06 Sept 20211,040.001,048.501,016.501,021.501,021.50910,394
03 Sept 20211,014.001,050.001,012.501,020.001,020.003,351,506
02 Sept 20211,005.001,015.00995.001,012.501,012.501,576,560
01 Sept 20211,000.001,010.93990.201,000.001,000.001,875,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...