UK markets closed

Wise plc (WISE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
657.800.00 (0.00%)
At close: 06:19PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022645.20670.00645.20657.80657.802,036,116
01 Dec 2022648.20665.20643.40657.80657.801,233,677
30 Nov 2022617.80658.20614.40646.80646.802,657,245
29 Nov 2022606.60644.00584.00611.80611.802,396,195
28 Nov 2022622.00634.00615.20631.80631.801,114,318
25 Nov 2022613.20630.40610.80625.60625.60979,877
24 Nov 2022620.00626.60612.00620.80620.80958,205
23 Nov 2022603.40618.80601.60618.00618.001,293,497
22 Nov 2022599.00610.40596.60607.60607.601,171,185
21 Nov 2022579.60605.80575.82598.60598.601,172,195
18 Nov 2022597.20603.60583.97592.20592.201,581,767
17 Nov 2022592.20601.40583.80595.20595.201,272,251
16 Nov 2022594.40605.40590.00591.60591.602,202,408
15 Nov 2022610.60626.38595.60608.20608.201,211,671
14 Nov 2022645.40645.40593.40614.20614.201,994,429
11 Nov 2022642.00648.20626.40642.00642.001,975,562
10 Nov 2022630.20650.50618.00645.60645.602,498,903
09 Nov 2022647.80650.29632.00639.00639.002,319,569
08 Nov 2022675.00684.60657.80657.80657.802,335,140
07 Nov 2022670.00697.40663.00680.00680.00954,220
04 Nov 2022680.00697.60670.38675.00675.001,770,876
03 Nov 2022668.00684.40663.60677.80677.801,277,262
02 Nov 2022677.80690.00674.20680.00680.001,611,862
01 Nov 2022666.40695.20661.31678.00678.001,097,180
31 Oct 2022654.60669.25653.60665.00665.001,220,063
28 Oct 2022671.20686.80646.60655.00655.002,014,939
27 Oct 2022688.20694.20661.60675.20675.20944,795
26 Oct 2022684.40696.20676.20693.80693.801,123,110
25 Oct 2022690.60699.00671.80688.00688.001,220,443
24 Oct 2022672.20693.48661.80689.40689.401,432,859
21 Oct 2022685.40693.61659.20666.00666.001,243,501
20 Oct 2022700.00700.00658.99695.00695.002,312,376
19 Oct 2022704.20713.00685.60703.00703.002,122,222
18 Oct 2022705.00731.80698.40708.00708.002,554,751
17 Oct 2022702.40722.80681.40715.00715.002,487,757
14 Oct 2022697.60724.93684.40705.60705.602,140,416
13 Oct 2022690.20697.40659.00685.00685.002,320,992
12 Oct 2022665.00701.94654.60692.00692.002,778,801
11 Oct 2022666.00694.40656.23667.00667.001,730,407
10 Oct 2022657.00669.00642.64665.40665.401,055,346
07 Oct 2022667.40680.00646.40663.40663.401,634,025
06 Oct 2022659.80670.80655.75666.80666.801,636,105
05 Oct 2022672.40690.20642.60652.00652.001,361,016
04 Oct 2022654.80680.00654.60667.00667.001,344,612
03 Oct 2022649.60670.60621.20654.80654.802,108,511
30 Sept 2022693.60693.60641.60660.60660.604,719,762
29 Sept 2022659.00704.60616.20693.80693.806,049,309
28 Sept 2022639.80679.00631.40660.00660.003,318,643
27 Sept 2022592.00669.80587.20664.20664.203,857,657
26 Sept 2022575.00605.80573.80595.31595.311,535,156
23 Sept 2022601.80603.04560.60580.60580.601,443,440
22 Sept 2022605.60648.69595.42605.80605.801,450,820
21 Sept 2022566.60616.00559.64616.00616.002,328,077
20 Sept 2022558.80579.00549.20571.20571.201,706,887
16 Sept 2022573.80600.00557.00565.40565.404,239,348
15 Sept 2022549.40598.40536.90587.20587.203,835,008
14 Sept 2022526.60552.78520.00550.20550.201,832,340
13 Sept 2022533.00535.80522.60531.60531.602,225,623
12 Sept 2022530.22533.40522.80532.20532.20739,794
09 Sept 2022515.20535.32514.80534.60534.601,481,481
08 Sept 2022493.10513.81491.30512.60512.601,108,462
07 Sept 2022483.10491.30481.20490.00490.001,252,717
06 Sept 2022480.00489.30478.50488.70488.701,459,090
05 Sept 2022470.40482.70460.90480.80480.801,283,993
02 Sept 2022476.60485.50472.50479.50479.501,019,574
01 Sept 2022470.70483.00466.90473.70473.702,507,856
31 Aug 2022482.90502.52481.40486.80486.801,264,814
30 Aug 2022473.60489.81473.60485.30485.301,332,619
26 Aug 2022479.90489.90478.50484.10484.101,565,767
25 Aug 2022471.90489.50471.90481.70481.70886,638
24 Aug 2022475.50486.60470.00483.30483.302,886,734
23 Aug 2022492.90499.50472.30475.50475.501,635,289
22 Aug 2022514.00526.00495.09497.10497.101,212,312
19 Aug 2022535.00535.20511.40516.40516.401,577,909
18 Aug 2022540.00549.00535.71541.60541.601,055,010
17 Aug 2022543.00551.20538.00544.00544.001,861,165
16 Aug 2022540.00549.80532.60543.00543.001,474,236
15 Aug 2022532.00539.60520.20536.00536.001,460,112
12 Aug 2022525.00537.40515.00537.40537.402,072,216
11 Aug 2022513.60534.00509.00520.40520.402,803,624
10 Aug 2022480.30511.00465.61511.00511.003,171,607
09 Aug 2022485.20499.00479.20480.80480.802,107,929
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...