Wise plc (WISE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:19PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 645.20 | 670.00 | 645.20 | 657.80 | 657.80 | 2,036,116 |
| 01 Dec 2022 | 648.20 | 665.20 | 643.40 | 657.80 | 657.80 | 1,233,677 |
| 30 Nov 2022 | 617.80 | 658.20 | 614.40 | 646.80 | 646.80 | 2,657,245 |
| 29 Nov 2022 | 606.60 | 644.00 | 584.00 | 611.80 | 611.80 | 2,396,195 |
| 28 Nov 2022 | 622.00 | 634.00 | 615.20 | 631.80 | 631.80 | 1,114,318 |
| 25 Nov 2022 | 613.20 | 630.40 | 610.80 | 625.60 | 625.60 | 979,877 |
| 24 Nov 2022 | 620.00 | 626.60 | 612.00 | 620.80 | 620.80 | 958,205 |
| 23 Nov 2022 | 603.40 | 618.80 | 601.60 | 618.00 | 618.00 | 1,293,497 |
| 22 Nov 2022 | 599.00 | 610.40 | 596.60 | 607.60 | 607.60 | 1,171,185 |
| 21 Nov 2022 | 579.60 | 605.80 | 575.82 | 598.60 | 598.60 | 1,172,195 |
| 18 Nov 2022 | 597.20 | 603.60 | 583.97 | 592.20 | 592.20 | 1,581,767 |
| 17 Nov 2022 | 592.20 | 601.40 | 583.80 | 595.20 | 595.20 | 1,272,251 |
| 16 Nov 2022 | 594.40 | 605.40 | 590.00 | 591.60 | 591.60 | 2,202,408 |
| 15 Nov 2022 | 610.60 | 626.38 | 595.60 | 608.20 | 608.20 | 1,211,671 |
| 14 Nov 2022 | 645.40 | 645.40 | 593.40 | 614.20 | 614.20 | 1,994,429 |
| 11 Nov 2022 | 642.00 | 648.20 | 626.40 | 642.00 | 642.00 | 1,975,562 |
| 10 Nov 2022 | 630.20 | 650.50 | 618.00 | 645.60 | 645.60 | 2,498,903 |
| 09 Nov 2022 | 647.80 | 650.29 | 632.00 | 639.00 | 639.00 | 2,319,569 |
| 08 Nov 2022 | 675.00 | 684.60 | 657.80 | 657.80 | 657.80 | 2,335,140 |
| 07 Nov 2022 | 670.00 | 697.40 | 663.00 | 680.00 | 680.00 | 954,220 |
| 04 Nov 2022 | 680.00 | 697.60 | 670.38 | 675.00 | 675.00 | 1,770,876 |
| 03 Nov 2022 | 668.00 | 684.40 | 663.60 | 677.80 | 677.80 | 1,277,262 |
| 02 Nov 2022 | 677.80 | 690.00 | 674.20 | 680.00 | 680.00 | 1,611,862 |
| 01 Nov 2022 | 666.40 | 695.20 | 661.31 | 678.00 | 678.00 | 1,097,180 |
| 31 Oct 2022 | 654.60 | 669.25 | 653.60 | 665.00 | 665.00 | 1,220,063 |
| 28 Oct 2022 | 671.20 | 686.80 | 646.60 | 655.00 | 655.00 | 2,014,939 |
| 27 Oct 2022 | 688.20 | 694.20 | 661.60 | 675.20 | 675.20 | 944,795 |
| 26 Oct 2022 | 684.40 | 696.20 | 676.20 | 693.80 | 693.80 | 1,123,110 |
| 25 Oct 2022 | 690.60 | 699.00 | 671.80 | 688.00 | 688.00 | 1,220,443 |
| 24 Oct 2022 | 672.20 | 693.48 | 661.80 | 689.40 | 689.40 | 1,432,859 |
| 21 Oct 2022 | 685.40 | 693.61 | 659.20 | 666.00 | 666.00 | 1,243,501 |
| 20 Oct 2022 | 700.00 | 700.00 | 658.99 | 695.00 | 695.00 | 2,312,376 |
| 19 Oct 2022 | 704.20 | 713.00 | 685.60 | 703.00 | 703.00 | 2,122,222 |
| 18 Oct 2022 | 705.00 | 731.80 | 698.40 | 708.00 | 708.00 | 2,554,751 |
| 17 Oct 2022 | 702.40 | 722.80 | 681.40 | 715.00 | 715.00 | 2,487,757 |
| 14 Oct 2022 | 697.60 | 724.93 | 684.40 | 705.60 | 705.60 | 2,140,416 |
| 13 Oct 2022 | 690.20 | 697.40 | 659.00 | 685.00 | 685.00 | 2,320,992 |
| 12 Oct 2022 | 665.00 | 701.94 | 654.60 | 692.00 | 692.00 | 2,778,801 |
| 11 Oct 2022 | 666.00 | 694.40 | 656.23 | 667.00 | 667.00 | 1,730,407 |
| 10 Oct 2022 | 657.00 | 669.00 | 642.64 | 665.40 | 665.40 | 1,055,346 |
| 07 Oct 2022 | 667.40 | 680.00 | 646.40 | 663.40 | 663.40 | 1,634,025 |
| 06 Oct 2022 | 659.80 | 670.80 | 655.75 | 666.80 | 666.80 | 1,636,105 |
| 05 Oct 2022 | 672.40 | 690.20 | 642.60 | 652.00 | 652.00 | 1,361,016 |
| 04 Oct 2022 | 654.80 | 680.00 | 654.60 | 667.00 | 667.00 | 1,344,612 |
| 03 Oct 2022 | 649.60 | 670.60 | 621.20 | 654.80 | 654.80 | 2,108,511 |
| 30 Sept 2022 | 693.60 | 693.60 | 641.60 | 660.60 | 660.60 | 4,719,762 |
| 29 Sept 2022 | 659.00 | 704.60 | 616.20 | 693.80 | 693.80 | 6,049,309 |
| 28 Sept 2022 | 639.80 | 679.00 | 631.40 | 660.00 | 660.00 | 3,318,643 |
| 27 Sept 2022 | 592.00 | 669.80 | 587.20 | 664.20 | 664.20 | 3,857,657 |
| 26 Sept 2022 | 575.00 | 605.80 | 573.80 | 595.31 | 595.31 | 1,535,156 |
| 23 Sept 2022 | 601.80 | 603.04 | 560.60 | 580.60 | 580.60 | 1,443,440 |
| 22 Sept 2022 | 605.60 | 648.69 | 595.42 | 605.80 | 605.80 | 1,450,820 |
| 21 Sept 2022 | 566.60 | 616.00 | 559.64 | 616.00 | 616.00 | 2,328,077 |
| 20 Sept 2022 | 558.80 | 579.00 | 549.20 | 571.20 | 571.20 | 1,706,887 |
| 16 Sept 2022 | 573.80 | 600.00 | 557.00 | 565.40 | 565.40 | 4,239,348 |
| 15 Sept 2022 | 549.40 | 598.40 | 536.90 | 587.20 | 587.20 | 3,835,008 |
| 14 Sept 2022 | 526.60 | 552.78 | 520.00 | 550.20 | 550.20 | 1,832,340 |
| 13 Sept 2022 | 533.00 | 535.80 | 522.60 | 531.60 | 531.60 | 2,225,623 |
| 12 Sept 2022 | 530.22 | 533.40 | 522.80 | 532.20 | 532.20 | 739,794 |
| 09 Sept 2022 | 515.20 | 535.32 | 514.80 | 534.60 | 534.60 | 1,481,481 |
| 08 Sept 2022 | 493.10 | 513.81 | 491.30 | 512.60 | 512.60 | 1,108,462 |
| 07 Sept 2022 | 483.10 | 491.30 | 481.20 | 490.00 | 490.00 | 1,252,717 |
| 06 Sept 2022 | 480.00 | 489.30 | 478.50 | 488.70 | 488.70 | 1,459,090 |
| 05 Sept 2022 | 470.40 | 482.70 | 460.90 | 480.80 | 480.80 | 1,283,993 |
| 02 Sept 2022 | 476.60 | 485.50 | 472.50 | 479.50 | 479.50 | 1,019,574 |
| 01 Sept 2022 | 470.70 | 483.00 | 466.90 | 473.70 | 473.70 | 2,507,856 |
| 31 Aug 2022 | 482.90 | 502.52 | 481.40 | 486.80 | 486.80 | 1,264,814 |
| 30 Aug 2022 | 473.60 | 489.81 | 473.60 | 485.30 | 485.30 | 1,332,619 |
| 26 Aug 2022 | 479.90 | 489.90 | 478.50 | 484.10 | 484.10 | 1,565,767 |
| 25 Aug 2022 | 471.90 | 489.50 | 471.90 | 481.70 | 481.70 | 886,638 |
| 24 Aug 2022 | 475.50 | 486.60 | 470.00 | 483.30 | 483.30 | 2,886,734 |
| 23 Aug 2022 | 492.90 | 499.50 | 472.30 | 475.50 | 475.50 | 1,635,289 |
| 22 Aug 2022 | 514.00 | 526.00 | 495.09 | 497.10 | 497.10 | 1,212,312 |
| 19 Aug 2022 | 535.00 | 535.20 | 511.40 | 516.40 | 516.40 | 1,577,909 |
| 18 Aug 2022 | 540.00 | 549.00 | 535.71 | 541.60 | 541.60 | 1,055,010 |
| 17 Aug 2022 | 543.00 | 551.20 | 538.00 | 544.00 | 544.00 | 1,861,165 |
| 16 Aug 2022 | 540.00 | 549.80 | 532.60 | 543.00 | 543.00 | 1,474,236 |
| 15 Aug 2022 | 532.00 | 539.60 | 520.20 | 536.00 | 536.00 | 1,460,112 |
| 12 Aug 2022 | 525.00 | 537.40 | 515.00 | 537.40 | 537.40 | 2,072,216 |
| 11 Aug 2022 | 513.60 | 534.00 | 509.00 | 520.40 | 520.40 | 2,803,624 |
| 10 Aug 2022 | 480.30 | 511.00 | 465.61 | 511.00 | 511.00 | 3,171,607 |
| 09 Aug 2022 | 485.20 | 499.00 | 479.20 | 480.80 | 480.80 | 2,107,929 |
| 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 |
| *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.
