Wise plc (WISE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:56PM BST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 485.20 | 499.00 | 481.10 | 487.00 | 487.00 | 416,796 |
| 08 Aug 2022 | 467.80 | 489.50 | 463.80 | 486.50 | 486.50 | 1,312,189 |
| 05 Aug 2022 | 471.50 | 481.09 | 456.40 | 463.20 | 463.20 | 1,562,074 |
| 04 Aug 2022 | 469.30 | 475.96 | 463.20 | 470.00 | 470.00 | 1,060,898 |
| 03 Aug 2022 | 450.00 | 480.00 | 443.50 | 467.90 | 467.90 | 1,840,617 |
| 02 Aug 2022 | 457.90 | 458.90 | 428.60 | 449.00 | 449.00 | 2,785,638 |
| 01 Aug 2022 | 470.00 | 472.00 | 456.30 | 470.40 | 470.40 | 3,342,729 |
| 29 Jul 2022 | 452.10 | 478.00 | 441.42 | 471.20 | 471.20 | 2,764,625 |
| 28 Jul 2022 | 441.90 | 451.70 | 440.00 | 451.70 | 451.70 | 1,687,436 |
| 27 Jul 2022 | 419.50 | 439.10 | 417.90 | 436.70 | 436.70 | 1,812,722 |
| 26 Jul 2022 | 421.70 | 445.20 | 416.10 | 417.90 | 417.90 | 1,518,740 |
| 25 Jul 2022 | 428.90 | 433.92 | 415.60 | 424.30 | 424.30 | 1,043,232 |
| 22 Jul 2022 | 436.40 | 459.80 | 426.20 | 433.10 | 433.10 | 2,284,117 |
| 21 Jul 2022 | 421.30 | 434.25 | 415.70 | 426.20 | 426.20 | 2,560,780 |
| 20 Jul 2022 | 410.00 | 423.00 | 407.70 | 420.20 | 420.20 | 3,669,190 |
| 19 Jul 2022 | 362.20 | 410.20 | 350.52 | 400.80 | 400.80 | 4,991,878 |
| 18 Jul 2022 | 350.00 | 361.97 | 346.70 | 348.70 | 348.70 | 1,804,132 |
| 15 Jul 2022 | 328.00 | 342.00 | 325.30 | 341.40 | 341.40 | 1,176,732 |
| 14 Jul 2022 | 329.80 | 332.60 | 320.90 | 328.00 | 328.00 | 2,087,983 |
| 13 Jul 2022 | 348.30 | 348.30 | 325.50 | 334.60 | 334.60 | 1,024,788 |
| 12 Jul 2022 | 339.50 | 345.30 | 320.80 | 343.80 | 343.80 | 1,109,326 |
| 11 Jul 2022 | 352.30 | 354.00 | 331.20 | 333.90 | 333.90 | 1,404,579 |
| 08 Jul 2022 | 351.30 | 368.20 | 348.70 | 353.90 | 353.90 | 2,652,858 |
| 07 Jul 2022 | 345.60 | 355.70 | 337.71 | 351.20 | 351.20 | 1,753,508 |
| 06 Jul 2022 | 319.60 | 340.50 | 318.98 | 340.50 | 340.50 | 2,376,704 |
| 05 Jul 2022 | 306.00 | 316.60 | 298.70 | 314.70 | 314.70 | 1,613,141 |
| 04 Jul 2022 | 316.70 | 323.40 | 302.00 | 306.60 | 306.60 | 1,516,222 |
| 01 Jul 2022 | 294.10 | 317.55 | 292.20 | 311.70 | 311.70 | 2,646,167 |
| 30 Jun 2022 | 300.00 | 302.30 | 285.00 | 297.40 | 297.40 | 7,109,078 |
| 29 Jun 2022 | 311.20 | 318.50 | 289.40 | 300.00 | 300.00 | 6,578,988 |
| 28 Jun 2022 | 380.40 | 396.78 | 311.10 | 316.40 | 316.40 | 6,879,134 |
| 27 Jun 2022 | 365.70 | 384.07 | 361.30 | 373.10 | 373.10 | 3,543,175 |
| 24 Jun 2022 | 365.60 | 384.50 | 360.44 | 381.50 | 381.50 | 2,293,590 |
| 23 Jun 2022 | 353.00 | 361.00 | 345.90 | 361.00 | 361.00 | 3,456,184 |
| 22 Jun 2022 | 331.00 | 361.10 | 331.00 | 357.20 | 357.20 | 2,043,301 |
| 21 Jun 2022 | 335.00 | 342.30 | 335.00 | 340.30 | 340.30 | 1,307,803 |
| 20 Jun 2022 | 335.00 | 341.79 | 332.30 | 338.10 | 338.10 | 798,444 |
| 17 Jun 2022 | 319.70 | 350.00 | 319.70 | 334.90 | 334.90 | 3,073,748 |
| 16 Jun 2022 | 329.70 | 330.58 | 314.58 | 321.60 | 321.60 | 1,139,029 |
| 15 Jun 2022 | 324.40 | 334.90 | 319.30 | 330.20 | 330.20 | 2,024,610 |
| 14 Jun 2022 | 325.80 | 325.80 | 307.60 | 319.50 | 319.50 | 1,204,566 |
| 13 Jun 2022 | 340.60 | 340.60 | 319.70 | 321.00 | 321.00 | 873,203 |
| 10 Jun 2022 | 353.00 | 357.10 | 338.40 | 342.00 | 342.00 | 1,606,485 |
| 09 Jun 2022 | 372.00 | 372.00 | 356.40 | 359.10 | 359.10 | 803,428 |
| 08 Jun 2022 | 364.00 | 370.50 | 361.30 | 370.50 | 370.50 | 879,801 |
| 07 Jun 2022 | 366.80 | 367.70 | 354.68 | 366.20 | 366.20 | 493,010 |
| 06 Jun 2022 | 355.00 | 371.57 | 350.90 | 370.00 | 370.00 | 840,147 |
| 01 Jun 2022 | 367.50 | 369.20 | 348.80 | 352.50 | 352.50 | 1,721,243 |
| 31 May 2022 | 373.20 | 378.20 | 364.60 | 367.40 | 367.40 | 2,017,099 |
| 30 May 2022 | 381.50 | 387.52 | 376.40 | 377.60 | 377.60 | 765,035 |
| 27 May 2022 | 364.50 | 378.50 | 354.80 | 378.50 | 378.50 | 970,162 |
| 26 May 2022 | 354.50 | 361.50 | 347.10 | 359.80 | 359.80 | 1,549,083 |
| 25 May 2022 | 357.00 | 357.00 | 343.70 | 352.10 | 352.10 | 743,513 |
| 24 May 2022 | 360.00 | 360.80 | 348.10 | 352.00 | 352.00 | 1,938,697 |
| 23 May 2022 | 374.40 | 374.40 | 358.20 | 364.20 | 364.20 | 899,002 |
| 20 May 2022 | 355.70 | 380.90 | 353.80 | 369.00 | 369.00 | 2,129,916 |
| 19 May 2022 | 339.00 | 352.90 | 328.60 | 352.90 | 352.90 | 1,646,272 |
| 18 May 2022 | 337.70 | 347.10 | 334.30 | 345.00 | 345.00 | 1,341,608 |
| 17 May 2022 | 329.20 | 340.00 | 326.10 | 337.60 | 337.60 | 2,217,382 |
| 16 May 2022 | 340.00 | 340.40 | 325.20 | 326.00 | 326.00 | 763,167 |
| 13 May 2022 | 337.40 | 347.50 | 328.90 | 339.30 | 339.30 | 1,728,886 |
| 12 May 2022 | 310.50 | 333.90 | 298.65 | 332.70 | 332.70 | 3,685,313 |
| 11 May 2022 | 330.00 | 334.40 | 316.00 | 319.80 | 319.80 | 3,929,330 |
| 10 May 2022 | 334.00 | 341.00 | 327.40 | 330.00 | 330.00 | 4,723,869 |
| 09 May 2022 | 359.30 | 360.00 | 328.80 | 328.80 | 328.80 | 3,603,388 |
| 06 May 2022 | 369.00 | 371.20 | 354.60 | 362.20 | 362.20 | 2,642,748 |
| 05 May 2022 | 392.20 | 398.90 | 371.20 | 371.20 | 371.20 | 8,018,348 |
| 04 May 2022 | 400.00 | 401.90 | 382.80 | 383.00 | 383.00 | 2,252,348 |
| 03 May 2022 | 391.10 | 403.50 | 386.78 | 399.00 | 399.00 | 1,065,124 |
| 29 Apr 2022 | 410.00 | 414.60 | 390.00 | 395.00 | 395.00 | 1,634,792 |
| 28 Apr 2022 | 395.00 | 411.40 | 391.80 | 407.10 | 407.10 | 12,986,199 |
| 27 Apr 2022 | 400.30 | 406.55 | 383.80 | 389.10 | 389.10 | 1,837,815 |
| 26 Apr 2022 | 413.50 | 418.40 | 402.50 | 402.50 | 402.50 | 1,129,611 |
| 25 Apr 2022 | 420.00 | 423.30 | 402.00 | 412.10 | 412.10 | 820,814 |
| 22 Apr 2022 | 427.70 | 430.90 | 420.80 | 424.40 | 424.40 | 884,726 |
| 21 Apr 2022 | 438.90 | 439.10 | 428.20 | 433.40 | 433.40 | 687,810 |
| 20 Apr 2022 | 435.40 | 447.36 | 430.10 | 438.50 | 438.50 | 635,212 |
| 19 Apr 2022 | 439.70 | 440.00 | 420.00 | 430.00 | 430.00 | 1,453,671 |
| 14 Apr 2022 | 432.60 | 435.76 | 426.00 | 430.00 | 430.00 | 2,655,131 |
| 13 Apr 2022 | 442.00 | 444.50 | 426.15 | 432.40 | 432.40 | 541,830 |
| 12 Apr 2022 | 444.10 | 452.50 | 432.40 | 439.80 | 439.80 | 2,093,608 |
| 11 Apr 2022 | 470.80 | 473.50 | 441.80 | 443.30 | 443.30 | 1,912,364 |
| 08 Apr 2022 | 476.30 | 481.30 | 465.20 | 467.10 | 467.10 | 610,703 |
| 07 Apr 2022 | 485.00 | 494.10 | 468.50 | 471.30 | 471.30 | 481,783 |
| 06 Apr 2022 | 496.60 | 502.60 | 480.00 | 481.30 | 481.30 | 1,897,816 |
| 05 Apr 2022 | 504.40 | 525.60 | 497.00 | 500.00 | 500.00 | 683,425 |
| 04 Apr 2022 | 500.80 | 515.20 | 495.20 | 507.20 | 507.20 | 401,252 |
| 01 Apr 2022 | 504.80 | 507.40 | 491.90 | 499.00 | 499.00 | 480,561 |
| 31 Mar 2022 | 520.00 | 522.05 | 485.00 | 495.00 | 495.00 | 1,055,963 |
| 30 Mar 2022 | 525.80 | 526.20 | 504.40 | 510.00 | 510.00 | 786,697 |
| 29 Mar 2022 | 499.50 | 521.05 | 493.90 | 515.20 | 515.20 | 3,767,179 |
| 28 Mar 2022 | 513.40 | 513.40 | 485.70 | 487.80 | 487.80 | 634,076 |
| 25 Mar 2022 | 530.00 | 535.20 | 498.30 | 503.80 | 503.80 | 476,868 |
| 24 Mar 2022 | 550.00 | 550.00 | 523.80 | 525.60 | 525.60 | 961,347 |
| 23 Mar 2022 | 566.80 | 566.80 | 539.20 | 541.60 | 541.60 | 710,555 |
| 22 Mar 2022 | 559.60 | 560.80 | 547.40 | 559.20 | 559.20 | 621,806 |
| 21 Mar 2022 | 554.60 | 565.90 | 547.60 | 560.00 | 560.00 | 1,133,595 |
| 18 Mar 2022 | 536.20 | 558.20 | 527.72 | 558.20 | 558.20 | 3,594,440 |
| 17 Mar 2022 | 512.80 | 533.20 | 512.80 | 529.00 | 529.00 | 940,742 |
| 16 Mar 2022 | 502.00 | 524.60 | 498.44 | 511.00 | 511.00 | 1,570,881 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
