Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 850.00 | 860.00 | 844.00 | 854.00 | 854.00 | 3,726,121 |
| 2024-06-06 | 836.50 | 860.50 | 828.00 | 849.50 | 849.50 | 749,697 |
| 2024-06-05 | 814.00 | 841.35 | 812.50 | 833.50 | 833.50 | 1,156,534 |
| 2024-06-04 | 816.00 | 824.00 | 810.50 | 812.50 | 812.50 | 1,092,220 |
| 2024-06-03 | 816.50 | 822.00 | 809.50 | 815.50 | 815.50 | 756,104 |
| 2024-05-31 | 804.00 | 821.00 | 796.50 | 814.50 | 814.50 | 4,865,897 |
| 2024-05-30 | 791.50 | 809.00 | 787.00 | 801.00 | 801.00 | 834,888 |
| 2024-05-29 | 798.50 | 807.00 | 786.00 | 792.00 | 792.00 | 1,623,802 |
| 2024-05-28 | 805.50 | 811.50 | 794.50 | 800.50 | 800.50 | 1,947,358 |
| 2024-05-24 | 793.00 | 808.14 | 786.00 | 806.50 | 806.50 | 785,332 |
| 2024-05-23 | 800.50 | 811.50 | 794.00 | 798.00 | 798.00 | 683,157 |
| 2024-05-22 | 794.00 | 814.00 | 792.50 | 799.00 | 799.00 | 1,181,583 |
| 2024-05-21 | 793.50 | 814.50 | 783.00 | 794.50 | 794.50 | 929,250 |
| 2024-05-20 | 791.50 | 798.50 | 785.50 | 788.00 | 788.00 | 923,655 |
| 2024-05-17 | 782.00 | 798.00 | 782.00 | 793.00 | 793.00 | 649,965 |
| 2024-05-16 | 790.50 | 798.50 | 784.50 | 787.00 | 787.00 | 622,533 |
| 2024-05-15 | 789.50 | 797.00 | 783.00 | 791.50 | 791.50 | 717,263 |
| 2024-05-14 | 791.00 | 800.00 | 780.50 | 788.00 | 788.00 | 579,451 |
| 2024-05-13 | 797.50 | 803.50 | 783.00 | 791.50 | 791.50 | 636,533 |
| 2024-05-10 | 788.50 | 803.00 | 782.50 | 798.50 | 798.50 | 826,463 |
| 2024-05-09 | 803.00 | 812.00 | 790.50 | 790.50 | 790.50 | 845,036 |
| 2024-05-08 | 800.50 | 807.00 | 792.00 | 803.50 | 803.50 | 2,321,443 |
| 2024-05-07 | 786.00 | 804.50 | 785.00 | 803.50 | 803.50 | 1,900,346 |
| 2024-05-03 | 788.50 | 799.50 | 782.50 | 787.00 | 787.00 | 675,275 |
| 2024-05-02 | 766.00 | 792.50 | 761.00 | 787.50 | 787.50 | 855,546 |
| 2024-05-01 | 774.00 | 784.00 | 765.50 | 773.50 | 773.50 | 667,972 |
| 2024-04-30 | 787.00 | 791.50 | 772.00 | 776.50 | 776.50 | 1,620,396 |
| 2024-04-29 | 789.50 | 800.00 | 780.00 | 785.00 | 785.00 | 903,748 |
| 2024-04-26 | 785.00 | 793.00 | 776.00 | 789.00 | 789.00 | 1,173,104 |
| 2024-04-25 | 789.00 | 794.00 | 768.00 | 780.00 | 780.00 | 2,085,622 |
| 2024-04-24 | 801.50 | 808.50 | 788.50 | 793.00 | 793.00 | 1,438,376 |
| 2024-04-23 | 803.50 | 808.00 | 791.00 | 804.50 | 804.50 | 1,336,905 |
| 2024-04-22 | 810.00 | 818.00 | 786.00 | 801.00 | 801.00 | 1,488,228 |
| 2024-04-19 | 789.00 | 819.00 | 775.50 | 808.00 | 808.00 | 2,120,138 |
| 2024-04-18 | 828.00 | 833.00 | 794.00 | 810.00 | 810.00 | 2,079,366 |
| 2024-04-17 | 816.50 | 849.50 | 811.50 | 828.00 | 828.00 | 5,119,706 |
| 2024-04-16 | 820.00 | 857.00 | 800.00 | 822.50 | 822.50 | 3,218,844 |
| 2024-04-15 | 939.00 | 944.50 | 912.00 | 913.00 | 913.00 | 1,758,818 |
| 2024-04-12 | 965.50 | 976.50 | 945.00 | 946.00 | 946.00 | 1,145,650 |
| 2024-04-11 | 962.00 | 970.50 | 944.50 | 957.00 | 957.00 | 1,017,078 |
| 2024-04-10 | 980.50 | 986.50 | 953.00 | 963.00 | 963.00 | 1,188,061 |
| 2024-04-09 | 947.00 | 997.50 | 945.00 | 979.50 | 979.50 | 1,457,319 |
| 2024-04-08 | 939.00 | 946.50 | 930.00 | 946.50 | 946.50 | 1,535,537 |
| 2024-04-05 | 924.50 | 942.50 | 923.75 | 938.00 | 938.00 | 720,126 |
| 2024-04-04 | 936.00 | 942.50 | 929.50 | 937.50 | 937.50 | 2,483,196 |
| 2024-04-03 | 923.00 | 941.00 | 922.50 | 930.00 | 930.00 | 2,860,628 |
| 2024-04-02 | 935.50 | 944.00 | 919.50 | 925.50 | 925.50 | 1,348,653 |
| 2024-03-28 | 932.00 | 939.60 | 912.80 | 928.60 | 928.60 | 1,146,695 |
| 2024-03-27 | 933.80 | 940.60 | 922.20 | 922.20 | 922.20 | 1,034,644 |
| 2024-03-26 | 927.00 | 941.60 | 914.80 | 931.80 | 931.80 | 1,973,313 |
| 2024-03-25 | 970.00 | 970.00 | 935.20 | 935.20 | 935.20 | 2,126,097 |
| 2024-03-22 | 975.00 | 981.60 | 954.80 | 973.20 | 973.20 | 1,465,863 |
| 2024-03-21 | 964.20 | 978.80 | 950.00 | 978.20 | 978.20 | 1,316,426 |
| 2024-03-20 | 932.00 | 958.80 | 929.30 | 954.00 | 954.00 | 1,199,864 |
| 2024-03-19 | 944.40 | 954.20 | 910.60 | 933.80 | 933.80 | 2,036,907 |
| 2024-03-18 | 921.60 | 952.60 | 917.60 | 945.20 | 945.20 | 1,681,484 |
| 2024-03-15 | 914.00 | 955.40 | 908.60 | 922.80 | 922.80 | 3,925,646 |
| 2024-03-14 | 894.60 | 908.40 | 859.60 | 908.40 | 908.40 | 1,822,585 |
| 2024-03-13 | 906.40 | 921.90 | 905.60 | 910.80 | 910.80 | 994,127 |
| 2024-03-12 | 900.00 | 912.80 | 895.00 | 908.60 | 908.60 | 992,769 |
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.