Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 707.00 | 710.00 | 693.00 | 699.00 | 699.00 | 553,427 |
| 2024-08-30 | 701.00 | 710.00 | 698.00 | 704.50 | 704.50 | 6,655,075 |
| 2024-08-29 | 688.00 | 702.00 | 682.00 | 702.00 | 702.00 | 1,130,379 |
| 2024-08-28 | 713.00 | 713.50 | 690.00 | 690.00 | 690.00 | 1,025,591 |
| 2024-08-27 | 713.00 | 721.00 | 709.50 | 711.50 | 711.50 | 864,804 |
| 2024-08-23 | 712.50 | 719.50 | 706.00 | 711.00 | 711.00 | 511,338 |
| 2024-08-22 | 714.00 | 723.00 | 698.00 | 713.00 | 713.00 | 410,980 |
| 2024-08-21 | 712.00 | 722.50 | 709.00 | 715.00 | 715.00 | 1,246,880 |
| 2024-08-20 | 719.00 | 726.50 | 713.00 | 713.00 | 713.00 | 456,713 |
| 2024-08-19 | 714.50 | 729.00 | 714.50 | 720.00 | 720.00 | 598,018 |
| 2024-08-16 | 710.00 | 724.00 | 695.50 | 716.50 | 716.50 | 981,976 |
| 2024-08-15 | 700.00 | 709.00 | 692.00 | 708.00 | 708.00 | 685,323 |
| 2024-08-14 | 703.50 | 709.50 | 686.50 | 693.50 | 693.50 | 1,273,719 |
| 2024-08-13 | 690.00 | 700.50 | 686.50 | 700.00 | 700.00 | 691,490 |
| 2024-08-12 | 687.50 | 694.00 | 679.00 | 685.00 | 685.00 | 1,791,798 |
| 2024-08-09 | 671.00 | 685.50 | 670.50 | 685.50 | 685.50 | 831,716 |
| 2024-08-08 | 669.50 | 687.00 | 662.50 | 671.00 | 671.00 | 721,820 |
| 2024-08-07 | 659.50 | 683.19 | 658.00 | 674.50 | 674.50 | 1,746,225 |
| 2024-08-06 | 664.00 | 672.50 | 647.50 | 654.00 | 654.00 | 1,216,236 |
| 2024-08-05 | 649.50 | 657.50 | 629.00 | 657.00 | 657.00 | 1,411,126 |
| 2024-08-02 | 692.50 | 699.50 | 668.00 | 670.00 | 670.00 | 1,391,016 |
| 2024-08-01 | 715.50 | 718.00 | 692.00 | 700.00 | 700.00 | 1,156,993 |
| 2024-07-31 | 729.50 | 737.00 | 714.50 | 716.50 | 716.50 | 1,756,797 |
| 2024-07-30 | 718.50 | 737.00 | 715.00 | 720.00 | 720.00 | 735,034 |
| 2024-07-29 | 723.50 | 743.50 | 716.50 | 716.50 | 716.50 | 869,765 |
| 2024-07-26 | 712.00 | 733.50 | 705.50 | 723.00 | 723.00 | 817,244 |
| 2024-07-25 | 738.50 | 741.50 | 558.00 | 712.00 | 712.00 | 3,534,949 |
| 2024-07-24 | 761.00 | 768.50 | 740.00 | 751.00 | 751.00 | 1,249,943 |
| 2024-07-23 | 777.50 | 788.00 | 769.50 | 769.50 | 769.50 | 1,535,216 |
| 2024-07-22 | 786.50 | 793.00 | 775.75 | 783.00 | 783.00 | 948,677 |
| 2024-07-19 | 788.50 | 794.00 | 768.50 | 786.50 | 786.50 | 2,006,994 |
| 2024-07-18 | 776.50 | 797.00 | 771.50 | 792.50 | 792.50 | 1,840,457 |
| 2024-07-17 | 786.50 | 805.00 | 777.50 | 787.00 | 787.00 | 2,287,555 |
| 2024-07-16 | 771.50 | 798.50 | 760.00 | 796.00 | 796.00 | 3,797,805 |
| 2024-07-15 | 756.50 | 766.50 | 747.00 | 747.00 | 747.00 | 3,198,164 |
| 2024-07-12 | 760.00 | 763.50 | 746.00 | 761.50 | 761.50 | 1,298,686 |
| 2024-07-11 | 739.00 | 757.00 | 724.50 | 757.00 | 757.00 | 2,017,092 |
| 2024-07-10 | 720.50 | 733.00 | 716.00 | 729.00 | 729.00 | 3,574,447 |
| 2024-07-09 | 743.00 | 747.00 | 721.50 | 721.50 | 721.50 | 2,012,610 |
| 2024-07-08 | 740.00 | 756.50 | 722.50 | 744.50 | 744.50 | 1,402,031 |
| 2024-07-05 | 732.00 | 752.00 | 722.50 | 742.50 | 742.50 | 3,190,845 |
| 2024-07-04 | 727.00 | 732.50 | 721.50 | 727.00 | 727.00 | 886,836 |
| 2024-07-03 | 708.00 | 730.50 | 699.50 | 726.00 | 726.00 | 1,184,665 |
| 2024-07-02 | 695.00 | 707.00 | 691.50 | 704.00 | 704.00 | 1,609,746 |
| 2024-07-01 | 680.00 | 700.00 | 675.00 | 698.50 | 698.50 | 1,422,437 |
| 2024-06-28 | 682.00 | 693.50 | 664.00 | 681.50 | 681.50 | 2,400,100 |
| 2024-06-27 | 682.50 | 694.00 | 676.00 | 685.00 | 685.00 | 2,813,316 |
| 2024-06-26 | 683.50 | 690.50 | 681.00 | 689.50 | 689.50 | 1,166,804 |
| 2024-06-25 | 682.00 | 691.00 | 677.00 | 682.50 | 682.50 | 2,420,861 |
| 2024-06-24 | 670.00 | 686.50 | 661.00 | 686.50 | 686.50 | 1,419,498 |
| 2024-06-21 | 690.00 | 694.50 | 678.50 | 681.00 | 681.00 | 4,487,480 |
| 2024-06-20 | 687.00 | 694.50 | 674.00 | 685.50 | 685.50 | 1,975,598 |
| 2024-06-19 | 692.50 | 694.00 | 674.00 | 690.00 | 690.00 | 1,567,259 |
| 2024-06-18 | 697.00 | 702.50 | 687.50 | 694.50 | 694.50 | 1,270,672 |
| 2024-06-17 | 713.50 | 715.00 | 682.50 | 690.00 | 690.00 | 2,748,071 |
| 2024-06-14 | 730.00 | 745.00 | 708.50 | 713.50 | 713.50 | 4,593,149 |
| 2024-06-13 | 700.00 | 775.50 | 646.00 | 746.50 | 746.50 | 8,252,646 |
| 2024-06-12 | 846.00 | 854.32 | 831.00 | 843.50 | 843.50 | 2,438,551 |
| 2024-06-11 | 837.00 | 851.00 | 834.50 | 840.50 | 840.50 | 2,600,719 |
| 2024-06-10 | 847.50 | 860.48 | 832.80 | 833.00 | 833.00 | 1,609,737 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.