UK markets closed

Wise plc (WISE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
543.80-4.40 (-0.80%)
At close: 05:54PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023542.80551.40539.10543.80543.801,371,942
30 Mar 2023538.40548.20531.80548.20548.201,161,801
29 Mar 2023535.60536.00524.60535.00535.00741,465
28 Mar 2023531.40540.80515.80532.00532.001,054,319
27 Mar 2023538.60542.80526.40526.80526.80882,513
24 Mar 2023552.00553.00524.40530.80530.801,457,350
23 Mar 2023544.60560.40539.40555.00555.002,235,607
22 Mar 2023550.00554.71538.20546.20546.201,117,025
21 Mar 2023542.00565.80539.60553.20553.201,563,060
20 Mar 2023547.00550.00524.20539.40539.401,117,709
17 Mar 2023545.00559.53543.01552.00552.003,258,950
16 Mar 2023535.20543.80520.80543.80543.801,268,988
15 Mar 2023555.00557.80521.00525.00525.001,227,524
14 Mar 2023509.40568.60501.20562.80562.801,861,773
13 Mar 2023579.80592.40488.00515.00515.005,442,553
10 Mar 2023582.60592.58574.60581.00581.001,108,920
09 Mar 2023582.80599.40578.00595.00595.001,014,873
08 Mar 2023584.60590.60573.40586.20586.20616,406
07 Mar 2023584.40610.00584.40590.00590.001,433,773
06 Mar 2023572.80591.80570.00587.80587.80879,955
03 Mar 2023572.40580.20557.00577.40577.40603,329
02 Mar 2023568.00584.80565.80573.60573.60570,888
01 Mar 2023587.60597.00576.60579.80579.80885,154
28 Feb 2023580.60590.20575.40585.80585.801,033,214
27 Feb 2023571.80584.40571.80581.80581.801,587,928
24 Feb 2023571.60585.40566.80571.40571.40805,476
23 Feb 2023574.80589.00570.80581.40581.40695,121
22 Feb 2023563.60574.00557.00572.00572.00843,494
21 Feb 2023570.60581.60564.20573.00573.00717,009
20 Feb 2023585.60585.60568.40570.80570.801,135,710
17 Feb 2023580.80589.40562.20581.80581.80714,525
16 Feb 2023601.80610.00588.00589.60589.60777,352
15 Feb 2023591.60603.60587.40599.00599.00636,788
14 Feb 2023601.20610.00579.80591.00591.001,096,414
13 Feb 2023589.00606.40585.76606.40606.40815,187
10 Feb 2023596.20601.00587.80589.80589.801,578,641
09 Feb 2023592.20613.60588.69600.60600.601,039,633
08 Feb 2023581.60597.20581.40590.00590.001,546,685
07 Feb 2023574.40583.92567.40576.20576.201,039,634
06 Feb 2023586.00592.54575.60580.40580.401,617,867
03 Feb 2023573.80598.20573.20598.20598.201,245,697
02 Feb 2023567.00590.00562.60588.00588.001,908,652
01 Feb 2023541.20568.20538.35565.00565.001,333,461
31 Jan 2023540.00546.00525.20542.00542.001,075,749
30 Jan 2023516.60544.60509.20544.20544.201,218,353
27 Jan 2023526.60526.60509.80521.80521.80920,130
26 Jan 2023518.40529.47514.00524.20524.20916,005
25 Jan 2023530.80535.00510.40514.00514.001,748,194
24 Jan 2023520.40538.00519.40530.00530.001,540,015
23 Jan 2023547.00547.80524.40527.40527.401,091,018
20 Jan 2023549.20552.80538.40547.20547.20646,463
19 Jan 2023562.00567.80549.40549.40549.40733,296
18 Jan 2023572.60584.40546.00565.40565.401,471,906
17 Jan 2023613.40642.00567.80575.00575.002,332,188
16 Jan 2023639.80642.60625.00641.20641.201,619,047
13 Jan 2023623.20653.60622.60639.40639.401,522,784
12 Jan 2023611.00634.20607.20624.20624.201,548,470
11 Jan 2023592.00615.00590.60611.40611.401,408,622
10 Jan 2023573.40608.67572.02591.40591.401,285,250
09 Jan 2023562.00580.60562.00576.60576.60580,496
06 Jan 2023557.40573.20550.80563.20563.20712,130
05 Jan 2023551.20567.80541.60558.60558.601,136,430
04 Jan 2023557.60560.20549.20553.40553.40798,048
03 Jan 2023563.80573.00553.00554.80554.80942,583
30 Dec 2022568.00569.00559.80562.80562.80893,847
29 Dec 2022549.40571.40545.80567.60567.601,510,944
28 Dec 2022535.20557.20530.20551.20551.202,940,762
23 Dec 2022541.60548.00533.60535.00535.00933,559
22 Dec 2022565.00565.00531.40545.00545.002,366,071
21 Dec 2022572.00578.80559.00568.20568.201,439,954
20 Dec 2022565.20574.80557.86572.40572.40940,828
19 Dec 2022590.00599.40569.80569.80569.801,042,249
16 Dec 2022607.00607.00586.80592.80592.8014,997,148
15 Dec 2022626.80636.00609.20609.20609.202,290,174
14 Dec 2022641.00648.00628.00640.60640.601,463,255
13 Dec 2022637.40670.20637.40644.20644.201,761,651
12 Dec 2022629.60652.40624.60650.00650.00971,147
09 Dec 2022656.20658.60625.60632.00632.001,287,013
08 Dec 2022665.40678.20644.56656.00656.00856,567
07 Dec 2022660.00668.20651.00654.40654.40623,938
06 Dec 2022651.00665.00646.94659.80659.801,533,847
05 Dec 2022660.00669.20651.60651.60651.601,413,287
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...