Advertisement
Wise plc (WISE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 03:05PM GMT. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 710.00 | 727.00 | 707.00 | 715.50 | 715.50 | 268,633 |
| Oct 29, 2024 | 718.00 | 732.50 | 707.50 | 713.00 | 713.00 | 1,530,059 |
| Oct 28, 2024 | 737.50 | 739.50 | 719.00 | 729.50 | 729.50 | 1,336,353 |
| Oct 25, 2024 | 746.50 | 750.00 | 734.50 | 735.00 | 735.00 | 1,002,600 |
| Oct 24, 2024 | 750.50 | 765.00 | 747.00 | 753.00 | 753.00 | 614,971 |
| Oct 23, 2024 | 719.50 | 758.00 | 719.00 | 752.00 | 752.00 | 1,752,673 |
| Oct 22, 2024 | 702.50 | 722.00 | 700.00 | 721.50 | 721.50 | 1,684,481 |
| Oct 21, 2024 | 709.00 | 712.50 | 699.50 | 704.00 | 704.00 | 2,784,270 |
| Oct 18, 2024 | 694.00 | 709.00 | 694.00 | 709.00 | 709.00 | 1,801,217 |
| Oct 17, 2024 | 691.50 | 700.00 | 690.00 | 698.00 | 698.00 | 1,753,905 |
| Oct 16, 2024 | 696.00 | 702.00 | 693.50 | 693.50 | 693.50 | 1,434,015 |
| Oct 15, 2024 | 692.00 | 723.00 | 687.00 | 693.00 | 693.00 | 3,072,373 |
| Oct 14, 2024 | 656.00 | 678.50 | 651.00 | 678.50 | 678.50 | 2,769,313 |
| Oct 11, 2024 | 661.00 | 680.00 | 660.00 | 663.00 | 663.00 | 1,055,812 |
| Oct 10, 2024 | 651.50 | 661.00 | 647.00 | 656.00 | 656.00 | 1,211,812 |
| Oct 09, 2024 | 653.50 | 664.50 | 651.00 | 658.50 | 658.50 | 903,619 |
| Oct 08, 2024 | 658.50 | 658.50 | 642.00 | 651.00 | 651.00 | 1,442,010 |
| Oct 07, 2024 | 658.00 | 665.50 | 651.01 | 658.00 | 658.00 | 1,782,979 |
| Oct 04, 2024 | 653.00 | 662.00 | 649.50 | 654.00 | 654.00 | 758,117 |
| Oct 03, 2024 | 657.50 | 660.00 | 646.00 | 654.00 | 654.00 | 676,311 |
| Oct 02, 2024 | 659.00 | 663.50 | 649.50 | 656.00 | 656.00 | 1,584,998 |
| Oct 01, 2024 | 667.50 | 672.00 | 652.00 | 656.00 | 656.00 | 2,272,277 |
| Sep 30, 2024 | 655.50 | 677.50 | 655.50 | 671.50 | 671.50 | 1,469,469 |
| Sep 27, 2024 | 670.50 | 675.00 | 655.00 | 662.00 | 662.00 | 1,453,962 |
| Sep 26, 2024 | 658.00 | 673.00 | 656.50 | 667.50 | 667.50 | 897,927 |
| Sep 25, 2024 | 647.00 | 660.50 | 645.00 | 649.00 | 649.00 | 2,033,439 |
| Sep 24, 2024 | 646.00 | 649.50 | 641.50 | 649.50 | 649.50 | 568,489 |
| Sep 23, 2024 | 634.00 | 645.50 | 629.50 | 640.00 | 640.00 | 1,072,282 |
| Sep 20, 2024 | 670.00 | 673.50 | 635.00 | 635.00 | 635.00 | 2,467,533 |
| Sep 19, 2024 | 645.50 | 675.50 | 645.00 | 670.50 | 670.50 | 1,325,885 |
| Sep 18, 2024 | 634.50 | 645.50 | 628.50 | 641.00 | 641.00 | 1,451,786 |
| Sep 17, 2024 | 634.00 | 640.00 | 630.00 | 634.00 | 634.00 | 863,521 |
| Sep 16, 2024 | 642.00 | 645.00 | 624.50 | 630.00 | 630.00 | 1,484,020 |
| Sep 13, 2024 | 635.50 | 646.00 | 635.00 | 646.00 | 646.00 | 898,614 |
| Sep 12, 2024 | 639.50 | 647.50 | 627.50 | 635.00 | 635.00 | 1,275,200 |
| Sep 11, 2024 | 634.00 | 652.50 | 627.00 | 631.50 | 631.50 | 1,087,381 |
| Sep 10, 2024 | 628.00 | 650.00 | 626.10 | 630.00 | 630.00 | 1,129,662 |
| Sep 09, 2024 | 634.00 | 647.00 | 631.00 | 631.50 | 631.50 | 1,119,857 |
| Sep 06, 2024 | 653.00 | 655.50 | 626.00 | 631.00 | 631.00 | 1,944,768 |
| Sep 05, 2024 | 676.50 | 679.50 | 657.00 | 657.00 | 657.00 | 1,793,467 |
| Sep 04, 2024 | 685.00 | 700.50 | 671.00 | 679.50 | 679.50 | 975,467 |
| Sep 03, 2024 | 697.00 | 702.50 | 688.00 | 692.50 | 692.50 | 956,250 |
| Sep 02, 2024 | 707.00 | 710.00 | 693.00 | 699.00 | 699.00 | 553,426 |
| Aug 30, 2024 | 701.00 | 710.00 | 698.00 | 704.50 | 704.50 | 6,655,075 |
| Aug 29, 2024 | 688.00 | 702.00 | 682.00 | 702.00 | 702.00 | 1,130,379 |
| Aug 28, 2024 | 713.00 | 713.50 | 690.00 | 690.00 | 690.00 | 1,025,590 |
| Aug 27, 2024 | 713.00 | 721.00 | 709.50 | 711.50 | 711.50 | 864,804 |
| Aug 23, 2024 | 712.50 | 719.50 | 706.00 | 711.00 | 711.00 | 511,337 |
| Aug 22, 2024 | 714.00 | 723.00 | 698.00 | 713.00 | 713.00 | 410,979 |
| Aug 21, 2024 | 712.00 | 722.50 | 709.00 | 715.00 | 715.00 | 1,246,879 |
| Aug 20, 2024 | 719.00 | 726.50 | 713.00 | 713.00 | 713.00 | 456,712 |
| Aug 19, 2024 | 714.50 | 729.00 | 714.50 | 720.00 | 720.00 | 598,017 |
| Aug 16, 2024 | 710.00 | 724.00 | 695.50 | 716.50 | 716.50 | 981,975 |
| Aug 15, 2024 | 700.00 | 709.00 | 692.00 | 708.00 | 708.00 | 685,322 |
| Aug 14, 2024 | 703.50 | 709.50 | 686.50 | 693.50 | 693.50 | 1,273,718 |
| Aug 13, 2024 | 690.00 | 700.50 | 686.50 | 700.00 | 700.00 | 691,490 |
| Aug 12, 2024 | 687.50 | 694.00 | 679.00 | 685.00 | 685.00 | 1,791,798 |
| Aug 09, 2024 | 671.00 | 685.50 | 670.50 | 685.50 | 685.50 | 831,716 |
| Aug 08, 2024 | 669.50 | 687.00 | 662.50 | 671.00 | 671.00 | 721,819 |
| Aug 07, 2024 | 659.50 | 683.18 | 658.00 | 674.50 | 674.50 | 1,746,224 |
| Aug 06, 2024 | 664.00 | 672.50 | 647.50 | 654.00 | 654.00 | 1,216,236 |
| Aug 05, 2024 | 649.50 | 657.50 | 629.00 | 657.00 | 657.00 | 1,411,126 |
| Aug 02, 2024 | 692.50 | 699.50 | 668.00 | 670.00 | 670.00 | 1,391,015 |
| Aug 01, 2024 | - | - | - | - | - | - |
| Jul 31, 2024 | 729.50 | 737.00 | 714.50 | 716.50 | 716.50 | 1,756,797 |
| Jul 30, 2024 | 718.50 | 737.00 | 715.00 | 720.00 | 720.00 | 735,034 |
| Jul 29, 2024 | 723.50 | 743.50 | 716.50 | 716.50 | 716.50 | 869,765 |
| Jul 26, 2024 | 712.00 | 733.50 | 705.50 | 723.00 | 723.00 | 817,244 |
| Jul 25, 2024 | 738.50 | 741.50 | 558.00 | 712.00 | 712.00 | 3,534,948 |
| Jul 24, 2024 | 761.00 | 768.50 | 740.00 | 751.00 | 751.00 | 1,249,943 |
| Jul 23, 2024 | 777.50 | 788.00 | 769.50 | 769.50 | 769.50 | 1,535,216 |
| Jul 22, 2024 | 786.50 | 793.00 | 775.75 | 783.00 | 783.00 | 948,677 |
| Jul 19, 2024 | 788.50 | 794.00 | 768.50 | 786.50 | 786.50 | 2,006,993 |
| Jul 18, 2024 | 776.50 | 797.00 | 771.50 | 792.50 | 792.50 | 1,840,457 |
| Jul 17, 2024 | 786.50 | 805.00 | 777.50 | 787.00 | 787.00 | 2,287,555 |
| Jul 16, 2024 | 771.50 | 798.50 | 760.00 | 796.00 | 796.00 | 3,797,805 |
| Jul 15, 2024 | 756.50 | 766.50 | 747.00 | 747.00 | 747.00 | 3,198,164 |
| Jul 12, 2024 | 760.00 | 763.50 | 746.00 | 761.50 | 761.50 | 1,298,686 |
| Jul 11, 2024 | 739.00 | 757.00 | 724.50 | 757.00 | 757.00 | 2,017,092 |
| Jul 10, 2024 | 720.50 | 733.00 | 716.00 | 729.00 | 729.00 | 3,574,447 |
| Jul 09, 2024 | 743.00 | 747.00 | 721.50 | 721.50 | 721.50 | 2,012,610 |
| Jul 08, 2024 | 740.00 | 756.50 | 722.50 | 744.50 | 744.50 | 1,402,030 |
| Jul 05, 2024 | 732.00 | 752.00 | 722.50 | 742.50 | 742.50 | 3,190,845 |
| Jul 04, 2024 | 727.00 | 732.50 | 721.50 | 727.00 | 727.00 | 886,836 |
| Jul 03, 2024 | 708.00 | 730.50 | 699.50 | 726.00 | 726.00 | 1,184,664 |
| Jul 02, 2024 | 695.00 | 707.00 | 691.50 | 704.00 | 704.00 | 1,609,745 |
| Jul 01, 2024 | 680.00 | 700.00 | 675.00 | 698.50 | 698.50 | 1,422,436 |
| Jun 28, 2024 | 682.00 | 693.50 | 664.00 | 681.50 | 681.50 | 2,400,100 |
| Jun 27, 2024 | 682.50 | 694.00 | 676.00 | 685.00 | 685.00 | 2,813,316 |
| Jun 26, 2024 | 683.50 | 690.50 | 681.00 | 689.50 | 689.50 | 1,166,803 |
| Jun 25, 2024 | 682.00 | 691.00 | 677.00 | 682.50 | 682.50 | 2,420,860 |
| Jun 24, 2024 | 670.00 | 686.50 | 661.00 | 686.50 | 686.50 | 1,419,497 |
| Jun 21, 2024 | 690.00 | 694.50 | 678.50 | 681.00 | 681.00 | 4,487,479 |
| Jun 20, 2024 | 687.00 | 694.50 | 674.00 | 685.50 | 685.50 | 1,975,598 |
| Jun 19, 2024 | 692.50 | 694.00 | 674.00 | 690.00 | 690.00 | 1,567,259 |
| Jun 18, 2024 | 697.00 | 702.50 | 687.50 | 694.50 | 694.50 | 1,270,672 |
| Jun 17, 2024 | 713.50 | 715.00 | 682.50 | 690.00 | 690.00 | 2,748,071 |
| Jun 14, 2024 | 730.00 | 745.00 | 708.50 | 713.50 | 713.50 | 4,593,149 |
| Jun 13, 2024 | 700.00 | 775.50 | 646.00 | 746.50 | 746.50 | 8,252,645 |
| Jun 12, 2024 | 846.00 | 854.32 | 831.00 | 843.50 | 843.50 | 2,438,550 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.