UK markets close in 2 hours 17 minutes

Wise plc (WISE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
487.00+0.50 (+0.10%)
As of 01:56PM BST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022485.20499.00481.10487.00487.00416,796
08 Aug 2022467.80489.50463.80486.50486.501,312,189
05 Aug 2022471.50481.09456.40463.20463.201,562,074
04 Aug 2022469.30475.96463.20470.00470.001,060,898
03 Aug 2022450.00480.00443.50467.90467.901,840,617
02 Aug 2022457.90458.90428.60449.00449.002,785,638
01 Aug 2022470.00472.00456.30470.40470.403,342,729
29 Jul 2022452.10478.00441.42471.20471.202,764,625
28 Jul 2022441.90451.70440.00451.70451.701,687,436
27 Jul 2022419.50439.10417.90436.70436.701,812,722
26 Jul 2022421.70445.20416.10417.90417.901,518,740
25 Jul 2022428.90433.92415.60424.30424.301,043,232
22 Jul 2022436.40459.80426.20433.10433.102,284,117
21 Jul 2022421.30434.25415.70426.20426.202,560,780
20 Jul 2022410.00423.00407.70420.20420.203,669,190
19 Jul 2022362.20410.20350.52400.80400.804,991,878
18 Jul 2022350.00361.97346.70348.70348.701,804,132
15 Jul 2022328.00342.00325.30341.40341.401,176,732
14 Jul 2022329.80332.60320.90328.00328.002,087,983
13 Jul 2022348.30348.30325.50334.60334.601,024,788
12 Jul 2022339.50345.30320.80343.80343.801,109,326
11 Jul 2022352.30354.00331.20333.90333.901,404,579
08 Jul 2022351.30368.20348.70353.90353.902,652,858
07 Jul 2022345.60355.70337.71351.20351.201,753,508
06 Jul 2022319.60340.50318.98340.50340.502,376,704
05 Jul 2022306.00316.60298.70314.70314.701,613,141
04 Jul 2022316.70323.40302.00306.60306.601,516,222
01 Jul 2022294.10317.55292.20311.70311.702,646,167
30 Jun 2022300.00302.30285.00297.40297.407,109,078
29 Jun 2022311.20318.50289.40300.00300.006,578,988
28 Jun 2022380.40396.78311.10316.40316.406,879,134
27 Jun 2022365.70384.07361.30373.10373.103,543,175
24 Jun 2022365.60384.50360.44381.50381.502,293,590
23 Jun 2022353.00361.00345.90361.00361.003,456,184
22 Jun 2022331.00361.10331.00357.20357.202,043,301
21 Jun 2022335.00342.30335.00340.30340.301,307,803
20 Jun 2022335.00341.79332.30338.10338.10798,444
17 Jun 2022319.70350.00319.70334.90334.903,073,748
16 Jun 2022329.70330.58314.58321.60321.601,139,029
15 Jun 2022324.40334.90319.30330.20330.202,024,610
14 Jun 2022325.80325.80307.60319.50319.501,204,566
13 Jun 2022340.60340.60319.70321.00321.00873,203
10 Jun 2022353.00357.10338.40342.00342.001,606,485
09 Jun 2022372.00372.00356.40359.10359.10803,428
08 Jun 2022364.00370.50361.30370.50370.50879,801
07 Jun 2022366.80367.70354.68366.20366.20493,010
06 Jun 2022355.00371.57350.90370.00370.00840,147
01 Jun 2022367.50369.20348.80352.50352.501,721,243
31 May 2022373.20378.20364.60367.40367.402,017,099
30 May 2022381.50387.52376.40377.60377.60765,035
27 May 2022364.50378.50354.80378.50378.50970,162
26 May 2022354.50361.50347.10359.80359.801,549,083
25 May 2022357.00357.00343.70352.10352.10743,513
24 May 2022360.00360.80348.10352.00352.001,938,697
23 May 2022374.40374.40358.20364.20364.20899,002
20 May 2022355.70380.90353.80369.00369.002,129,916
19 May 2022339.00352.90328.60352.90352.901,646,272
18 May 2022337.70347.10334.30345.00345.001,341,608
17 May 2022329.20340.00326.10337.60337.602,217,382
16 May 2022340.00340.40325.20326.00326.00763,167
13 May 2022337.40347.50328.90339.30339.301,728,886
12 May 2022310.50333.90298.65332.70332.703,685,313
11 May 2022330.00334.40316.00319.80319.803,929,330
10 May 2022334.00341.00327.40330.00330.004,723,869
09 May 2022359.30360.00328.80328.80328.803,603,388
06 May 2022369.00371.20354.60362.20362.202,642,748
05 May 2022392.20398.90371.20371.20371.208,018,348
04 May 2022400.00401.90382.80383.00383.002,252,348
03 May 2022391.10403.50386.78399.00399.001,065,124
29 Apr 2022410.00414.60390.00395.00395.001,634,792
28 Apr 2022395.00411.40391.80407.10407.1012,986,199
27 Apr 2022400.30406.55383.80389.10389.101,837,815
26 Apr 2022413.50418.40402.50402.50402.501,129,611
25 Apr 2022420.00423.30402.00412.10412.10820,814
22 Apr 2022427.70430.90420.80424.40424.40884,726
21 Apr 2022438.90439.10428.20433.40433.40687,810
20 Apr 2022435.40447.36430.10438.50438.50635,212
19 Apr 2022439.70440.00420.00430.00430.001,453,671
14 Apr 2022432.60435.76426.00430.00430.002,655,131
13 Apr 2022442.00444.50426.15432.40432.40541,830
12 Apr 2022444.10452.50432.40439.80439.802,093,608
11 Apr 2022470.80473.50441.80443.30443.301,912,364
08 Apr 2022476.30481.30465.20467.10467.10610,703
07 Apr 2022485.00494.10468.50471.30471.30481,783
06 Apr 2022496.60502.60480.00481.30481.301,897,816
05 Apr 2022504.40525.60497.00500.00500.00683,425
04 Apr 2022500.80515.20495.20507.20507.20401,252
01 Apr 2022504.80507.40491.90499.00499.00480,561
31 Mar 2022520.00522.05485.00495.00495.001,055,963
30 Mar 2022525.80526.20504.40510.00510.00786,697
29 Mar 2022499.50521.05493.90515.20515.203,767,179
28 Mar 2022513.40513.40485.70487.80487.80634,076
25 Mar 2022530.00535.20498.30503.80503.80476,868
24 Mar 2022550.00550.00523.80525.60525.60961,347
23 Mar 2022566.80566.80539.20541.60541.60710,555
22 Mar 2022559.60560.80547.40559.20559.20621,806
21 Mar 2022554.60565.90547.60560.00560.001,133,595
18 Mar 2022536.20558.20527.72558.20558.203,594,440
17 Mar 2022512.80533.20512.80529.00529.00940,742
16 Mar 2022502.00524.60498.44511.00511.001,570,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...