Wise plc (WISE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:05PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 671.80 | 671.80 | 648.80 | 655.00 | 655.00 | 1,075,975 |
| 20 Jan 2022 | 689.80 | 700.72 | 658.34 | 679.00 | 679.00 | 1,788,294 |
| 19 Jan 2022 | 672.80 | 714.60 | 670.20 | 689.60 | 689.60 | 2,775,552 |
| 18 Jan 2022 | 676.20 | 676.20 | 659.20 | 672.40 | 672.40 | 3,275,817 |
| 17 Jan 2022 | 647.40 | 677.00 | 640.20 | 677.00 | 677.00 | 1,591,381 |
| 14 Jan 2022 | 650.00 | 656.00 | 632.80 | 645.40 | 645.40 | 3,008,634 |
| 13 Jan 2022 | 645.00 | 645.60 | 636.80 | 645.00 | 645.00 | 1,202,277 |
| 12 Jan 2022 | 632.20 | 664.40 | 630.40 | 647.00 | 647.00 | 1,861,590 |
| 11 Jan 2022 | 608.40 | 630.00 | 588.60 | 628.60 | 628.60 | 2,126,044 |
| 10 Jan 2022 | 654.00 | 662.60 | 600.00 | 606.40 | 606.40 | 3,483,853 |
| 07 Jan 2022 | 697.60 | 702.79 | 663.60 | 678.80 | 678.80 | 1,860,084 |
| 06 Jan 2022 | 745.60 | 746.26 | 690.80 | 700.00 | 700.00 | 2,497,273 |
| 05 Jan 2022 | 742.20 | 752.80 | 740.00 | 749.20 | 749.20 | 782,310 |
| 04 Jan 2022 | 771.20 | 784.00 | 744.60 | 744.60 | 744.60 | 1,331,039 |
| 31 Dec 2021 | 775.00 | 775.00 | 756.60 | 756.60 | 756.60 | 1,176,406 |
| 30 Dec 2021 | 757.00 | 770.40 | 749.80 | 768.20 | 768.20 | 944,688 |
| 29 Dec 2021 | 735.20 | 776.60 | 732.26 | 757.40 | 757.40 | 3,718,019 |
| 24 Dec 2021 | 733.00 | 740.20 | 733.00 | 736.40 | 736.40 | 64,213 |
| 23 Dec 2021 | 736.40 | 741.40 | 731.00 | 739.20 | 739.20 | 725,926 |
| 22 Dec 2021 | 739.20 | 744.40 | 731.40 | 738.00 | 738.00 | 1,176,666 |
| 21 Dec 2021 | 757.00 | 762.20 | 731.40 | 736.00 | 736.00 | 817,269 |
| 20 Dec 2021 | 738.20 | 756.60 | 736.80 | 750.40 | 750.40 | 1,117,241 |
| 17 Dec 2021 | 753.00 | 755.00 | 725.40 | 750.20 | 750.20 | 19,126,388 |
| 16 Dec 2021 | 765.20 | 766.80 | 751.00 | 754.40 | 754.40 | 805,750 |
| 15 Dec 2021 | 756.60 | 759.40 | 744.10 | 750.80 | 750.80 | 937,842 |
| 14 Dec 2021 | 765.00 | 794.00 | 754.67 | 757.20 | 757.20 | 1,920,659 |
| 13 Dec 2021 | 760.40 | 772.60 | 754.80 | 759.00 | 759.00 | 2,062,505 |
| 10 Dec 2021 | 765.00 | 766.40 | 752.60 | 757.40 | 757.40 | 837,864 |
| 09 Dec 2021 | 770.00 | 776.60 | 760.80 | 768.40 | 768.40 | 2,229,679 |
| 08 Dec 2021 | 770.00 | 779.04 | 761.20 | 766.80 | 766.80 | 1,888,665 |
| 07 Dec 2021 | 724.20 | 764.60 | 724.20 | 764.00 | 764.00 | 1,430,615 |
| 06 Dec 2021 | 745.00 | 753.80 | 715.80 | 727.60 | 727.60 | 1,373,736 |
| 03 Dec 2021 | 747.20 | 761.80 | 739.40 | 744.60 | 744.60 | 1,402,471 |
| 02 Dec 2021 | 740.60 | 768.00 | 732.60 | 732.60 | 732.60 | 2,163,275 |
| 01 Dec 2021 | 815.40 | 822.81 | 745.20 | 747.40 | 747.40 | 3,794,041 |
| 30 Nov 2021 | 782.20 | 869.40 | 779.80 | 812.40 | 812.40 | 4,217,186 |
| 29 Nov 2021 | 752.00 | 772.40 | 747.00 | 754.60 | 754.60 | 1,441,462 |
| 26 Nov 2021 | 741.00 | 764.00 | 729.68 | 741.00 | 741.00 | 1,529,403 |
| 25 Nov 2021 | 739.00 | 758.20 | 735.00 | 750.60 | 750.60 | 1,480,082 |
| 24 Nov 2021 | 717.20 | 730.80 | 700.00 | 729.00 | 729.00 | 2,735,942 |
| 23 Nov 2021 | 730.60 | 730.60 | 706.45 | 718.20 | 718.20 | 3,712,880 |
| 22 Nov 2021 | 759.40 | 780.00 | 729.40 | 733.60 | 733.60 | 2,640,393 |
| 19 Nov 2021 | 740.00 | 758.60 | 739.40 | 756.40 | 756.40 | 1,583,439 |
| 18 Nov 2021 | 742.20 | 745.20 | 720.40 | 742.80 | 742.80 | 1,925,056 |
| 17 Nov 2021 | 764.00 | 775.00 | 744.60 | 744.60 | 744.60 | 2,418,649 |
| 16 Nov 2021 | 799.20 | 799.40 | 764.60 | 764.60 | 764.60 | 1,766,784 |
| 15 Nov 2021 | 790.00 | 811.60 | 786.40 | 799.80 | 799.80 | 1,370,758 |
| 12 Nov 2021 | 799.00 | 805.00 | 755.00 | 800.00 | 800.00 | 7,213,817 |
| 11 Nov 2021 | 833.00 | 839.60 | 824.20 | 827.60 | 827.60 | 847,898 |
| 10 Nov 2021 | 843.40 | 848.40 | 825.43 | 833.00 | 833.00 | 1,562,189 |
| 09 Nov 2021 | 840.00 | 855.40 | 837.40 | 843.40 | 843.40 | 1,807,191 |
| 08 Nov 2021 | 833.20 | 840.60 | 822.80 | 838.00 | 838.00 | 1,969,392 |
| 05 Nov 2021 | 866.40 | 875.60 | 827.20 | 831.60 | 831.60 | 1,662,968 |
| 04 Nov 2021 | 835.00 | 865.80 | 834.20 | 865.00 | 865.00 | 1,374,548 |
| 03 Nov 2021 | 830.00 | 841.00 | 821.60 | 832.00 | 832.00 | 924,101 |
| 02 Nov 2021 | 862.40 | 862.40 | 817.40 | 832.60 | 832.60 | 2,398,793 |
| 01 Nov 2021 | 825.00 | 862.20 | 806.20 | 851.00 | 851.00 | 1,844,505 |
| 29 Oct 2021 | 809.60 | 820.20 | 805.80 | 820.20 | 820.20 | 2,142,390 |
| 28 Oct 2021 | 808.00 | 815.00 | 801.40 | 808.00 | 808.00 | 1,408,866 |
| 27 Oct 2021 | 811.00 | 817.20 | 803.20 | 810.00 | 810.00 | 2,121,298 |
| 26 Oct 2021 | 798.40 | 822.80 | 793.00 | 815.00 | 815.00 | 2,392,882 |
| 25 Oct 2021 | 805.00 | 811.50 | 785.20 | 799.40 | 799.40 | 4,115,910 |
| 22 Oct 2021 | 814.00 | 823.80 | 803.77 | 808.00 | 808.00 | 3,425,688 |
| 21 Oct 2021 | 870.00 | 870.60 | 843.87 | 850.00 | 850.00 | 3,176,240 |
| 20 Oct 2021 | 862.20 | 884.60 | 861.00 | 870.00 | 870.00 | 2,877,465 |
| 19 Oct 2021 | 924.00 | 949.00 | 857.00 | 858.20 | 858.20 | 9,488,126 |
| 18 Oct 2021 | 913.20 | 948.00 | 898.60 | 922.00 | 922.00 | 2,361,982 |
| 15 Oct 2021 | 950.60 | 956.60 | 900.00 | 900.00 | 900.00 | 2,987,745 |
| 14 Oct 2021 | 932.80 | 954.80 | 919.80 | 941.40 | 941.40 | 1,996,036 |
| 13 Oct 2021 | 928.00 | 934.40 | 890.00 | 910.80 | 910.80 | 3,219,444 |
| 12 Oct 2021 | 1,000.50 | 1,010.00 | 922.20 | 928.80 | 928.80 | 6,639,998 |
| 11 Oct 2021 | 1,085.00 | 1,086.50 | 1,008.50 | 1,012.50 | 1,012.50 | 2,782,285 |
| 08 Oct 2021 | 1,104.00 | 1,111.50 | 1,083.00 | 1,098.50 | 1,098.50 | 996,376 |
| 07 Oct 2021 | 1,080.50 | 1,106.00 | 1,070.00 | 1,099.50 | 1,099.50 | 1,478,381 |
| 06 Oct 2021 | 1,043.50 | 1,083.00 | 1,034.76 | 1,074.50 | 1,074.50 | 2,189,904 |
| 05 Oct 2021 | 1,038.50 | 1,059.50 | 1,038.00 | 1,052.00 | 1,052.00 | 1,085,146 |
| 04 Oct 2021 | 1,053.00 | 1,071.50 | 1,037.50 | 1,037.50 | 1,037.50 | 1,508,579 |
| 01 Oct 2021 | 1,081.50 | 1,087.00 | 1,054.50 | 1,057.50 | 1,057.50 | 1,033,394 |
| 30 Sept 2021 | 1,100.00 | 1,114.96 | 1,084.50 | 1,087.00 | 1,087.00 | 864,214 |
| 29 Sept 2021 | 1,092.00 | 1,118.50 | 1,092.00 | 1,096.00 | 1,096.00 | 2,520,906 |
| 28 Sept 2021 | 1,140.00 | 1,141.50 | 1,088.74 | 1,094.00 | 1,094.00 | 1,683,921 |
| 27 Sept 2021 | 1,150.00 | 1,161.00 | 1,135.50 | 1,140.50 | 1,140.50 | 906,970 |
| 24 Sept 2021 | 1,136.50 | 1,148.00 | 1,130.00 | 1,140.00 | 1,140.00 | 667,794 |
| 23 Sept 2021 | 1,150.00 | 1,176.50 | 1,122.25 | 1,130.50 | 1,130.50 | 1,206,326 |
| 22 Sept 2021 | 1,122.00 | 1,157.50 | 1,119.00 | 1,150.00 | 1,150.00 | 1,524,602 |
| 21 Sept 2021 | 1,076.50 | 1,130.50 | 1,072.42 | 1,120.00 | 1,120.00 | 2,047,842 |
| 20 Sept 2021 | 1,090.50 | 1,098.07 | 1,066.00 | 1,076.50 | 1,076.50 | 747,409 |
| 17 Sept 2021 | 1,105.00 | 1,108.00 | 1,087.00 | 1,088.00 | 1,088.00 | 5,522,491 |
| 16 Sept 2021 | 1,052.00 | 1,106.00 | 1,042.00 | 1,094.00 | 1,094.00 | 2,718,652 |
| 15 Sept 2021 | 1,042.00 | 1,051.14 | 1,036.00 | 1,042.50 | 1,042.50 | 1,416,153 |
| 14 Sept 2021 | 1,028.00 | 1,045.50 | 1,015.00 | 1,045.50 | 1,045.50 | 1,274,853 |
| 13 Sept 2021 | 1,017.00 | 1,031.50 | 1,013.50 | 1,025.50 | 1,025.50 | 788,605 |
| 10 Sept 2021 | 1,015.50 | 1,030.00 | 1,013.50 | 1,021.50 | 1,021.50 | 749,010 |
| 09 Sept 2021 | 993.80 | 1,021.00 | 993.60 | 1,012.50 | 1,012.50 | 727,018 |
| 08 Sept 2021 | 1,012.50 | 1,022.50 | 995.60 | 1,014.50 | 1,014.50 | 1,439,942 |
| 07 Sept 2021 | 1,040.00 | 1,040.00 | 1,012.50 | 1,013.00 | 1,013.00 | 757,040 |
| 06 Sept 2021 | 1,040.00 | 1,048.50 | 1,016.50 | 1,021.50 | 1,021.50 | 910,394 |
| 03 Sept 2021 | 1,014.00 | 1,050.00 | 1,012.50 | 1,020.00 | 1,020.00 | 3,351,506 |
| 02 Sept 2021 | 1,005.00 | 1,015.00 | 995.00 | 1,012.50 | 1,012.50 | 1,576,560 |
| 01 Sept 2021 | 1,000.00 | 1,010.93 | 990.20 | 1,000.00 | 1,000.00 | 1,875,430 |
| *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.
