UK markets close in 5 hours 30 minutes

Wise plc (WISE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
929.40+29.40 (+3.27%)
As of 10:45AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021913.20929.80898.60929.40929.40234,403
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
31 Aug 2021999.001,002.50794.65999.00999.001,615,178
27 Aug 2021994.001,000.61990.20995.00995.00955,709
26 Aug 2021998.001,001.00980.00992.20992.20717,164
25 Aug 2021996.401,002.50993.13994.60994.60442,252
24 Aug 2021996.201,005.42995.00999.20999.201,315,435
23 Aug 2021998.801,007.50998.001,000.501,000.50987,867
20 Aug 2021995.401,003.00987.00995.00995.00786,586
19 Aug 2021997.001,010.50985.00994.60994.601,627,342
18 Aug 2021995.201,009.00992.201,008.001,008.001,082,646
17 Aug 2021980.001,018.50980.00990.00990.002,051,578
16 Aug 2021990.00998.80983.00986.60986.60639,592
13 Aug 2021998.001,001.00982.40983.60983.60952,766
12 Aug 20211,000.001,009.00989.791,000.001,000.00914,100
11 Aug 2021985.201,007.50981.001,000.001,000.001,175,688
10 Aug 2021992.401,048.28982.20982.20982.201,821,421
09 Aug 2021965.001,002.50965.00995.00995.001,636,307
06 Aug 2021970.00978.80969.88975.40975.40699,014
05 Aug 2021972.20979.40960.20970.00970.00757,532
04 Aug 2021977.20980.40958.03969.00969.00507,763
03 Aug 2021980.00985.00975.60978.00978.00372,207
02 Aug 2021990.00991.40975.00980.60980.601,273,110
30 Jul 2021936.40999.00936.40981.00981.004,323,428
29 Jul 2021960.00972.20959.00970.00970.001,280,714
28 Jul 2021969.00974.40950.00962.20962.202,504,125
27 Jul 2021963.60971.80960.00971.00971.001,320,689
26 Jul 2021961.20974.94950.40950.40950.401,169,450
23 Jul 2021955.00966.80948.40961.20961.201,041,688
22 Jul 2021962.40965.00945.00962.00962.001,527,143
21 Jul 2021910.00961.00910.00960.00960.002,429,005
20 Jul 2021930.00966.60910.00953.00953.003,278,932
19 Jul 2021952.00955.80906.20939.00939.002,172,031
16 Jul 2021980.80990.00901.00934.00934.001,364,181
15 Jul 2021978.00980.00960.00975.00975.002,550,687
14 Jul 2021970.00982.00960.00969.40969.402,413,904
13 Jul 2021961.60994.00942.20965.00965.003,031,882
12 Jul 2021970.001,010.00939.80952.20952.204,851,719
09 Jul 2021987.001,029.80960.70965.00965.009,504,096
08 Jul 2021890.00971.67833.00965.00965.005,881,359
07 Jul 2021800.00880.00796.00880.00880.0062,662,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.