Wise plc (WISE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:55PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 695.00 | 707.00 | 691.50 | 704.00 | 704.00 | 1,609,745 |
| 01 Jul 2024 | 680.00 | 700.00 | 675.00 | 698.50 | 698.50 | 1,422,436 |
| 28 Jun 2024 | 682.00 | 693.50 | 664.00 | 681.50 | 681.50 | 2,400,100 |
| 27 Jun 2024 | 682.50 | 694.00 | 676.00 | 685.00 | 685.00 | 2,813,316 |
| 26 Jun 2024 | 683.50 | 690.50 | 681.00 | 689.50 | 689.50 | 1,166,803 |
| 25 Jun 2024 | 682.00 | 691.00 | 677.00 | 682.50 | 682.50 | 2,420,860 |
| 24 Jun 2024 | 670.00 | 686.50 | 661.00 | 686.50 | 686.50 | 1,419,497 |
| 21 Jun 2024 | 690.00 | 694.50 | 678.50 | 681.00 | 681.00 | 4,487,479 |
| 20 Jun 2024 | 687.00 | 694.50 | 674.00 | 685.50 | 685.50 | 1,975,598 |
| 19 Jun 2024 | 692.50 | 694.00 | 674.00 | 690.00 | 690.00 | 1,567,259 |
| 18 Jun 2024 | 697.00 | 702.50 | 687.50 | 694.50 | 694.50 | 1,270,672 |
| 17 Jun 2024 | 713.50 | 715.00 | 682.50 | 690.00 | 690.00 | 2,748,071 |
| 14 Jun 2024 | 730.00 | 745.00 | 708.50 | 713.50 | 713.50 | 4,593,149 |
| 13 Jun 2024 | 700.00 | 775.50 | 646.00 | 746.50 | 746.50 | 8,252,645 |
| 12 Jun 2024 | 846.00 | 854.32 | 831.00 | 843.50 | 843.50 | 2,438,550 |
| 11 Jun 2024 | 837.00 | 851.00 | 834.50 | 840.50 | 840.50 | 2,600,719 |
| 10 Jun 2024 | 847.50 | 860.48 | 832.80 | 833.00 | 833.00 | 1,609,736 |
| 07 Jun 2024 | 850.00 | 860.00 | 844.00 | 854.00 | 854.00 | 3,726,121 |
| 06 Jun 2024 | 836.50 | 860.50 | 828.00 | 849.50 | 849.50 | 749,697 |
| 05 Jun 2024 | 814.00 | 841.35 | 812.50 | 833.50 | 833.50 | 1,156,533 |
| 04 Jun 2024 | 816.00 | 824.00 | 810.50 | 812.50 | 812.50 | 1,092,220 |
| 03 Jun 2024 | 816.50 | 822.00 | 809.50 | 815.50 | 815.50 | 756,103 |
| 31 May 2024 | 804.00 | 821.00 | 796.50 | 814.50 | 814.50 | 4,865,896 |
| 30 May 2024 | 791.50 | 809.00 | 787.00 | 801.00 | 801.00 | 834,888 |
| 29 May 2024 | 798.50 | 807.00 | 786.00 | 792.00 | 792.00 | 1,623,801 |
| 28 May 2024 | 805.50 | 811.50 | 794.50 | 800.50 | 800.50 | 1,947,358 |
| 24 May 2024 | 793.00 | 808.14 | 786.00 | 806.50 | 806.50 | 785,332 |
| 23 May 2024 | 800.50 | 811.50 | 794.00 | 798.00 | 798.00 | 683,157 |
| 22 May 2024 | 794.00 | 814.00 | 792.50 | 799.00 | 799.00 | 1,181,583 |
| 21 May 2024 | 793.50 | 814.50 | 783.00 | 794.50 | 794.50 | 929,250 |
| 20 May 2024 | 791.50 | 798.50 | 785.50 | 788.00 | 788.00 | 923,654 |
| 17 May 2024 | 782.00 | 798.00 | 782.00 | 793.00 | 793.00 | 649,965 |
| 16 May 2024 | 790.50 | 798.50 | 784.50 | 787.00 | 787.00 | 622,533 |
| 15 May 2024 | 789.50 | 797.00 | 783.00 | 791.50 | 791.50 | 717,262 |
| 14 May 2024 | 791.00 | 800.00 | 780.50 | 788.00 | 788.00 | 579,451 |
| 13 May 2024 | 797.50 | 803.50 | 783.00 | 791.50 | 791.50 | 636,532 |
| 10 May 2024 | 788.50 | 803.00 | 782.50 | 798.50 | 798.50 | 826,462 |
| 09 May 2024 | 803.00 | 812.00 | 790.50 | 790.50 | 790.50 | 845,036 |
| 08 May 2024 | 800.50 | 807.00 | 792.00 | 803.50 | 803.50 | 2,321,442 |
| 07 May 2024 | 786.00 | 804.50 | 785.00 | 803.50 | 803.50 | 1,900,346 |
| 03 May 2024 | 788.50 | 799.50 | 782.50 | 787.00 | 787.00 | 675,275 |
| 02 May 2024 | 766.00 | 792.50 | 761.00 | 787.50 | 787.50 | 855,539 |
| 01 May 2024 | 774.00 | 784.00 | 765.50 | 773.50 | 773.50 | 667,963 |
| 30 Apr 2024 | 787.00 | 791.50 | 772.00 | 776.50 | 776.50 | 1,655,372 |
| 29 Apr 2024 | 789.50 | 800.00 | 780.00 | 785.00 | 785.00 | 903,748 |
| 26 Apr 2024 | 785.00 | 793.00 | 776.00 | 789.00 | 789.00 | 1,173,104 |
| 25 Apr 2024 | 789.00 | 794.00 | 768.00 | 780.00 | 780.00 | 2,085,621 |
| 24 Apr 2024 | 801.50 | 808.50 | 788.50 | 793.00 | 793.00 | 1,438,376 |
| 23 Apr 2024 | 803.50 | 808.00 | 791.00 | 804.50 | 804.50 | 1,336,904 |
| 22 Apr 2024 | 810.00 | 818.00 | 786.00 | 801.00 | 801.00 | 1,488,228 |
| 19 Apr 2024 | 789.00 | 819.00 | 775.50 | 808.00 | 808.00 | 2,120,137 |
| 18 Apr 2024 | 828.00 | 833.00 | 794.00 | 810.00 | 810.00 | 2,079,366 |
| 17 Apr 2024 | 816.50 | 849.50 | 811.50 | 828.00 | 828.00 | 5,119,705 |
| 16 Apr 2024 | 820.00 | 857.00 | 800.00 | 822.50 | 822.50 | 3,218,843 |
| 15 Apr 2024 | 939.00 | 944.50 | 912.00 | 913.00 | 913.00 | 1,758,817 |
| 12 Apr 2024 | 965.50 | 976.50 | 945.00 | 946.00 | 946.00 | 1,145,650 |
| 11 Apr 2024 | 962.00 | 970.50 | 944.50 | 957.00 | 957.00 | 1,017,078 |
| 10 Apr 2024 | 980.50 | 986.50 | 953.00 | 963.00 | 963.00 | 1,188,060 |
| 09 Apr 2024 | 947.00 | 997.50 | 945.00 | 979.50 | 979.50 | 1,457,318 |
| 08 Apr 2024 | 939.00 | 946.50 | 930.00 | 946.50 | 946.50 | 1,535,536 |
| 05 Apr 2024 | 924.50 | 942.50 | 923.75 | 938.00 | 938.00 | 720,126 |
| 04 Apr 2024 | 936.00 | 937.50 | 929.50 | 937.50 | 937.50 | 2,483,196 |
| 03 Apr 2024 | 923.00 | 941.00 | 922.50 | 930.00 | 930.00 | 2,378,214 |
| 02 Apr 2024 | 935.50 | 944.00 | 919.50 | 925.50 | 925.50 | 1,348,653 |
| 28 Mar 2024 | 932.00 | 939.60 | 912.80 | 928.60 | 928.60 | 1,146,694 |
| 27 Mar 2024 | 933.80 | 940.60 | 922.20 | 922.20 | 922.20 | 1,034,643 |
| 26 Mar 2024 | 927.00 | 941.60 | 914.80 | 931.80 | 931.80 | 1,973,312 |
| 25 Mar 2024 | 970.00 | 970.00 | 935.20 | 935.20 | 935.20 | 2,126,097 |
| 22 Mar 2024 | 975.00 | 981.60 | 954.80 | 973.20 | 973.20 | 1,465,862 |
| 21 Mar 2024 | 964.20 | 978.80 | 950.00 | 978.20 | 978.20 | 1,316,426 |
| 20 Mar 2024 | 932.00 | 958.80 | 929.30 | 954.00 | 954.00 | 1,199,864 |
| 19 Mar 2024 | 944.40 | 954.20 | 910.60 | 933.80 | 933.80 | 2,036,906 |
| 18 Mar 2024 | 921.60 | 952.60 | 917.60 | 945.20 | 945.20 | 1,681,483 |
| 15 Mar 2024 | 914.00 | 955.40 | 908.60 | 922.80 | 922.80 | 3,925,646 |
| 14 Mar 2024 | 894.60 | 908.40 | 859.60 | 908.40 | 908.40 | 1,822,584 |
| 13 Mar 2024 | 906.40 | 921.90 | 905.60 | 910.80 | 910.80 | 994,127 |
| 12 Mar 2024 | 900.00 | 912.80 | 895.00 | 908.60 | 908.60 | 992,769 |
| 11 Mar 2024 | 890.00 | 902.20 | 883.40 | 897.60 | 897.60 | 766,578 |
| 08 Mar 2024 | 908.40 | 916.79 | 892.20 | 895.80 | 895.80 | 2,835,546 |
| 07 Mar 2024 | 895.20 | 915.00 | 894.40 | 909.60 | 909.60 | 1,326,612 |
| 06 Mar 2024 | 908.00 | 908.00 | 892.20 | 902.60 | 902.60 | 798,014 |
| 05 Mar 2024 | 914.60 | 923.40 | 907.80 | 909.00 | 909.00 | 673,724 |
| 04 Mar 2024 | 927.20 | 932.80 | 916.60 | 916.60 | 916.60 | 1,159,504 |
| 01 Mar 2024 | 925.80 | 930.00 | 906.70 | 924.20 | 924.20 | 1,767,517 |
| 29 Feb 2024 | 891.60 | 926.60 | 887.00 | 917.80 | 917.80 | 2,985,685 |
| 28 Feb 2024 | 884.20 | 893.80 | 879.40 | 892.40 | 892.40 | 888,620 |
| 27 Feb 2024 | 867.80 | 888.80 | 861.60 | 885.80 | 885.80 | 1,440,618 |
| 26 Feb 2024 | 854.60 | 876.80 | 851.57 | 870.00 | 870.00 | 858,418 |
| 23 Feb 2024 | 850.20 | 859.80 | 845.50 | 859.00 | 859.00 | 762,428 |
| 22 Feb 2024 | 848.00 | 861.40 | 846.80 | 850.40 | 850.40 | 938,433 |
| 21 Feb 2024 | 836.00 | 843.80 | 830.00 | 841.00 | 841.00 | 758,064 |
| 20 Feb 2024 | 840.20 | 850.80 | 830.20 | 838.20 | 838.20 | 1,350,193 |
| 19 Feb 2024 | 835.80 | 850.00 | 835.20 | 846.60 | 846.60 | 402,883 |
| 16 Feb 2024 | 836.80 | 850.00 | 836.80 | 850.00 | 850.00 | 1,205,323 |
| 15 Feb 2024 | 846.80 | 862.20 | 839.80 | 842.60 | 842.60 | 1,206,363 |
| 14 Feb 2024 | 826.60 | 843.20 | 823.40 | 832.40 | 832.40 | 2,275,958 |
| 13 Feb 2024 | 845.20 | 845.40 | 817.00 | 825.60 | 825.60 | 1,074,843 |
| 12 Feb 2024 | 854.00 | 860.60 | 848.60 | 850.00 | 850.00 | 961,918 |
| 09 Feb 2024 | 841.40 | 863.70 | 841.40 | 857.60 | 857.60 | 1,216,207 |
| 08 Feb 2024 | 836.80 | 867.60 | 836.80 | 841.40 | 841.40 | 1,306,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.