LSE - Delayed Quote GBp

Wise plc (WISE.L)

Compare
714.00 +1.00 (+0.14%)
As of 1:00 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 710.00 719.00 707.00 714.00 714.00 132,554
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 9, 2024 653.50 664.50 651.00 658.50 658.50 903,619
Oct 8, 2024 658.50 658.50 642.00 651.00 651.00 1,442,010
Oct 7, 2024 658.00 665.50 651.01 658.00 658.00 1,782,979
Oct 4, 2024 653.00 662.00 649.50 654.00 654.00 758,117
Oct 3, 2024 657.50 660.00 646.00 654.00 654.00 676,311
Oct 2, 2024 659.00 663.50 649.50 656.00 656.00 1,584,998
Oct 1, 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 9, 2024 634.00 647.00 631.00 631.50 631.50 1,119,857
Sep 6, 2024 653.00 655.50 626.00 631.00 631.00 1,944,768
Sep 5, 2024 676.50 679.50 657.00 657.00 657.00 1,793,467
Sep 4, 2024 685.00 700.50 671.00 679.50 679.50 975,467
Sep 3, 2024 697.00 702.50 688.00 692.50 692.50 956,250
Sep 2, 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 9, 2024 671.00 685.50 670.50 685.50 685.50 831,716
Aug 8, 2024 669.50 687.00 662.50 671.00 671.00 721,819
Aug 7, 2024 659.50 683.18 658.00 674.50 674.50 1,746,224
Aug 6, 2024 664.00 672.50 647.50 654.00 654.00 1,216,236
Aug 5, 2024 649.50 657.50 629.00 657.00 657.00 1,411,126
Aug 2, 2024 692.50 699.50 668.00 670.00 670.00 1,391,015
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 9, 2024 743.00 747.00 721.50 721.50 721.50 2,012,610
Jul 8, 2024 740.00 756.50 722.50 744.50 744.50 1,402,030
Jul 5, 2024 732.00 752.00 722.50 742.50 742.50 3,190,845
Jul 4, 2024 727.00 732.50 721.50 727.00 727.00 886,836
Jul 3, 2024 708.00 730.50 699.50 726.00 726.00 1,184,664
Jul 2, 2024 695.00 707.00 691.50 704.00 704.00 1,609,745
Jul 1, 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
Jun 11, 2024 837.00 851.00 834.50 840.50 840.50 2,600,719
Jun 10, 2024 847.50 860.48 832.80 833.00 833.00 1,609,736
Jun 7, 2024 850.00 860.00 844.00 854.00 854.00 3,726,121
Jun 6, 2024 836.50 860.50 828.00 849.50 849.50 749,697
Jun 5, 2024 814.00 841.35 812.50 833.50 833.50 1,156,533
Jun 4, 2024 816.00 824.00 810.50 812.50 812.50 1,092,220
Jun 3, 2024 816.50 822.00 809.50 815.50 815.50 756,103
May 31, 2024 804.00 821.00 796.50 814.50 814.50 4,865,896
May 30, 2024 791.50 809.00 787.00 801.00 801.00 834,888
May 29, 2024 798.50 807.00 786.00 792.00 792.00 1,623,801
May 28, 2024 805.50 811.50 794.50 800.50 800.50 1,947,358
May 24, 2024 793.00 808.14 786.00 806.50 806.50 785,332
May 23, 2024 800.50 811.50 794.00 798.00 798.00 683,157
May 22, 2024 794.00 814.00 792.50 799.00 799.00 1,181,583
May 21, 2024 793.50 814.50 783.00 794.50 794.50 929,250
May 20, 2024 791.50 798.50 785.50 788.00 788.00 923,654
May 17, 2024 782.00 798.00 782.00 793.00 793.00 649,965
May 16, 2024 790.50 798.50 784.50 787.00 787.00 622,533
May 15, 2024 789.50 797.00 783.00 791.50 791.50 717,262
May 14, 2024 791.00 800.00 780.50 788.00 788.00 579,451
May 13, 2024 797.50 803.50 783.00 791.50 791.50 636,532
May 10, 2024 788.50 803.00 782.50 798.50 798.50 826,462
May 9, 2024 803.00 812.00 790.50 790.50 790.50 845,036
May 8, 2024 800.50 807.00 792.00 803.50 803.50 2,321,442
May 7, 2024 786.00 804.50 785.00 803.50 803.50 1,900,346
May 3, 2024 788.50 799.50 782.50 787.00 787.00 675,275
May 2, 2024 766.00 792.50 761.00 787.50 787.50 855,539
May 1, 2024 774.00 784.00 765.50 773.50 773.50 667,963
Apr 30, 2024 787.00 791.50 772.00 776.50 776.50 1,655,372
Apr 29, 2024 789.50 800.00 780.00 785.00 785.00 903,748
Apr 26, 2024 785.00 793.00 776.00 789.00 789.00 1,173,104
Apr 25, 2024 789.00 794.00 768.00 780.00 780.00 2,085,621
Apr 24, 2024 801.50 808.50 788.50 793.00 793.00 1,438,376
Apr 23, 2024 803.50 808.00 791.00 804.50 804.50 1,336,904
Apr 22, 2024 810.00 818.00 786.00 801.00 801.00 1,488,228
Apr 19, 2024 789.00 819.00 775.50 808.00 808.00 2,120,137
Apr 18, 2024 828.00 833.00 794.00 810.00 810.00 2,079,366
Apr 17, 2024 816.50 849.50 811.50 828.00 828.00 5,119,705
Apr 16, 2024 820.00 857.00 800.00 822.50 822.50 3,218,843
Apr 15, 2024 939.00 944.50 912.00 913.00 913.00 1,758,817
Apr 12, 2024 965.50 976.50 945.00 946.00 946.00 1,145,650
Apr 11, 2024 962.00 970.50 944.50 957.00 957.00 1,017,078
Apr 10, 2024 980.50 986.50 953.00 963.00 963.00 1,188,060
Apr 9, 2024 947.00 997.50 945.00 979.50 979.50 1,457,318
Apr 8, 2024 939.00 946.50 930.00 946.50 946.50 1,535,536
Apr 5, 2024 924.50 942.50 923.75 938.00 938.00 720,126
Apr 4, 2024 936.00 937.50 929.50 937.50 937.50 2,483,196
Apr 3, 2024 923.00 941.00 922.50 930.00 930.00 2,378,214
Apr 2, 2024 935.50 944.00 919.50 925.50 925.50 1,348,653
Mar 28, 2024 932.00 939.60 912.80 928.60 928.60 1,146,694
Mar 27, 2024 933.80 940.60 922.20 922.20 922.20 1,034,643
Mar 26, 2024 927.00 941.60 914.80 931.80 931.80 1,973,312
Mar 25, 2024 970.00 970.00 935.20 935.20 935.20 2,126,097
Mar 22, 2024 975.00 981.60 954.80 973.20 973.20 1,465,862
Mar 21, 2024 964.20 978.80 950.00 978.20 978.20 1,316,426
Mar 20, 2024 932.00 958.80 929.30 954.00 954.00 1,199,864
Mar 19, 2024 944.40 954.20 910.60 933.80 933.80 2,036,906
Mar 18, 2024 921.60 952.60 917.60 945.20 945.20 1,681,483
Mar 15, 2024 914.00 955.40 908.60 922.80 922.80 3,925,646
Mar 14, 2024 894.60 908.40 859.60 908.40 908.40 1,822,584
Mar 13, 2024 906.40 921.90 905.60 910.80 910.80 994,127
Mar 12, 2024 900.00 912.80 895.00 908.60 908.60 992,769
Mar 11, 2024 890.00 902.20 883.40 897.60 897.60 766,578
Mar 8, 2024 908.40 916.79 892.20 895.80 895.80 2,835,546
Mar 7, 2024 895.20 915.00 894.40 909.60 909.60 1,326,612
Mar 6, 2024 908.00 908.00 892.20 902.60 902.60 798,014
Mar 5, 2024 914.60 923.40 907.80 909.00 909.00 673,724
Mar 4, 2024 927.20 932.80 916.60 916.60 916.60 1,159,504
Mar 1, 2024 925.80 930.00 906.70 924.20 924.20 1,767,517
Feb 29, 2024 891.60 926.60 887.00 917.80 917.80 2,985,685
Feb 28, 2024 884.20 893.80 879.40 892.40 892.40 888,620
Feb 27, 2024 867.80 888.80 861.60 885.80 885.80 1,440,618
Feb 26, 2024 854.60 876.80 851.57 870.00 870.00 858,418
Feb 23, 2024 850.20 859.80 845.50 859.00 859.00 762,428
Feb 22, 2024 848.00 861.40 846.80 850.40 850.40 938,433
Feb 21, 2024 836.00 843.80 830.00 841.00 841.00 758,064
Feb 20, 2024 840.20 850.80 830.20 838.20 838.20 1,350,193
Feb 19, 2024 835.80 850.00 835.20 846.60 846.60 402,883
Feb 16, 2024 836.80 850.00 836.80 850.00 850.00 1,205,323
Feb 15, 2024 846.80 862.20 839.80 842.60 842.60 1,206,363
Feb 14, 2024 826.60 843.20 823.40 832.40 832.40 2,275,958
Feb 13, 2024 845.20 845.40 817.00 825.60 825.60 1,074,843
Feb 12, 2024 854.00 860.60 848.60 850.00 850.00 961,918
Feb 9, 2024 841.40 863.70 841.40 857.60 857.60 1,216,207
Feb 8, 2024 836.80 867.60 836.80 841.40 841.40 1,306,163
Feb 7, 2024 826.80 844.20 823.20 835.80 835.80 1,127,023
Feb 6, 2024 825.20 835.00 818.60 832.80 832.80 875,494
Feb 5, 2024 815.00 829.40 815.00 823.00 823.00 1,608,067
Feb 2, 2024 821.80 837.20 818.00 825.00 825.00 2,158,609
Feb 1, 2024 795.00 817.20 784.40 807.20 807.20 1,192,099
Jan 31, 2024 821.60 825.00 807.00 809.80 809.80 1,343,725
Jan 30, 2024 823.00 826.00 809.60 818.60 818.60 1,456,650
Jan 29, 2024 823.20 836.60 819.80 819.80 819.80 1,144,340
Jan 26, 2024 842.00 842.00 827.00 838.20 838.20 901,494
Jan 25, 2024 841.80 846.00 833.00 841.40 841.40 2,312,495
Jan 24, 2024 850.00 857.80 838.60 844.40 844.40 2,155,860
Jan 23, 2024 833.80 846.40 822.00 843.00 843.00 1,407,615
Jan 22, 2024 836.20 851.40 828.80 832.80 832.80 1,598,806
Jan 19, 2024 850.60 857.80 828.00 831.80 831.80 1,388,880
Jan 18, 2024 858.00 862.80 844.80 855.60 855.60 1,433,564
Jan 17, 2024 843.20 862.60 836.20 858.20 858.20 2,158,503
Jan 16, 2024 860.60 891.00 848.40 884.60 884.60 2,391,773
Jan 15, 2024 874.00 882.40 868.00 878.60 878.60 2,628,871
Jan 12, 2024 890.20 904.00 877.60 882.40 882.40 955,249
Jan 11, 2024 890.00 905.80 886.60 888.40 888.40 1,253,781
Jan 10, 2024 875.00 889.00 870.20 885.00 885.00 2,613,178
Jan 9, 2024 850.00 868.60 861.20 862.60 862.60 1,233,297
Jan 8, 2024 834.00 849.60 831.40 845.60 845.60 649,862
Jan 5, 2024 824.00 835.20 819.40 834.60 834.60 1,041,528
Jan 4, 2024 826.00 841.80 821.60 840.00 840.00 1,278,210
Jan 3, 2024 839.60 847.40 815.60 826.00 826.00 1,297,433
Jan 2, 2024 856.00 856.00 805.42 846.40 846.40 1,425,147
Dec 29, 2023 884.60 887.60 873.60 874.00 874.00 851,567
Dec 28, 2023 880.20 890.00 865.60 882.40 882.40 470,462
Dec 27, 2023 871.00 885.00 865.60 878.20 878.20 802,900
Dec 22, 2023 878.80 885.84 871.00 871.80 871.80 323,694
Dec 21, 2023 869.80 886.00 864.40 880.00 880.00 1,886,421
Dec 20, 2023 863.60 879.00 856.00 874.20 874.20 1,045,798
Dec 19, 2023 826.00 862.80 825.40 861.20 861.20 1,375,933
Dec 18, 2023 799.00 826.20 794.20 825.20 825.20 2,289,692
Dec 15, 2023 829.80 833.60 793.40 803.60 803.60 7,332,134
Dec 14, 2023 842.00 868.40 830.00 830.00 830.00 2,182,099
Dec 13, 2023 828.00 838.46 819.40 830.00 830.00 1,671,507
Dec 12, 2023 817.60 830.20 796.20 827.00 827.00 1,330,807
Dec 11, 2023 809.20 817.80 803.80 817.80 817.80 1,371,798
Dec 8, 2023 808.80 812.00 801.40 808.80 808.80 760,012
Dec 7, 2023 804.00 812.40 800.80 806.40 806.40 904,829
Dec 6, 2023 800.00 814.40 795.20 807.40 807.40 1,523,095
Dec 5, 2023 778.60 800.60 776.17 800.00 800.00 1,439,779
Dec 4, 2023 793.00 801.60 778.60 783.40 783.40 1,162,982
Dec 1, 2023 776.80 792.60 766.20 789.80 789.80 1,299,659
Nov 30, 2023 779.80 785.20 774.20 780.80 780.80 4,584,041
Nov 29, 2023 786.40 796.80 779.40 781.20 781.20 1,674,558
Nov 28, 2023 770.20 786.20 765.60 781.80 781.80 1,390,672
Nov 27, 2023 768.60 784.20 765.40 770.80 770.80 1,815,423
Nov 24, 2023 756.60 772.40 751.00 768.40 768.40 800,936
Nov 23, 2023 757.00 768.20 750.80 761.60 761.60 1,033,101
Nov 22, 2023 735.00 759.60 731.40 755.40 755.40 1,442,483
Nov 21, 2023 727.80 748.40 720.80 738.40 738.40 1,925,124
Nov 20, 2023 708.60 725.80 705.00 725.20 725.20 1,523,139
Nov 17, 2023 694.00 718.00 690.00 714.60 714.60 1,143,262
Nov 16, 2023 721.20 721.20 698.60 701.20 701.20 841,274
Nov 15, 2023 706.20 727.20 685.20 716.60 716.60 2,162,301
Nov 14, 2023 700.00 722.60 676.20 722.60 722.60 4,817,589
Nov 13, 2023 682.00 704.60 668.80 688.60 688.60 2,355,508
Nov 10, 2023 687.20 696.40 672.00 672.60 672.60 1,351,412
Nov 9, 2023 681.40 696.00 679.20 691.60 691.60 1,179,419
Nov 8, 2023 686.20 692.60 679.20 682.80 682.80 1,105,776
Nov 7, 2023 669.80 698.39 665.20 690.20 690.20 682,896
Nov 6, 2023 677.40 699.20 669.40 672.40 672.40 1,236,109
Nov 3, 2023 673.00 687.20 666.60 678.00 678.00 623,906
Nov 2, 2023 679.80 697.40 666.00 673.00 673.00 1,739,183
Nov 1, 2023 671.80 676.20 656.40 670.00 670.00 599,765
Oct 31, 2023 669.40 680.60 658.60 665.60 665.60 1,574,718
Oct 30, 2023 652.00 671.40 648.80 660.80 660.80 2,514,915

Related Tickers