Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 890.00 | 902.20 | 883.40 | 897.60 | 897.60 | 766,579 |
| 2024-03-08 | 908.40 | 916.79 | 892.20 | 895.80 | 895.80 | 2,835,546 |
| 2024-03-07 | 895.20 | 915.00 | 894.40 | 909.60 | 909.60 | 1,326,613 |
| 2024-03-06 | 908.00 | 908.00 | 892.20 | 902.60 | 902.60 | 798,015 |
| 2024-03-05 | 914.60 | 923.40 | 907.80 | 909.00 | 909.00 | 673,724 |
| 2024-03-04 | 927.20 | 932.80 | 916.60 | 916.60 | 916.60 | 1,159,505 |
| 2024-03-01 | 925.80 | 930.00 | 906.70 | 924.20 | 924.20 | 1,767,518 |
| 2024-02-29 | 891.60 | 926.60 | 887.00 | 917.80 | 917.80 | 2,985,686 |
| 2024-02-28 | 884.20 | 893.80 | 879.40 | 892.40 | 892.40 | 888,621 |
| 2024-02-27 | 867.80 | 888.80 | 861.60 | 885.80 | 885.80 | 1,440,618 |
| 2024-02-26 | 854.60 | 876.80 | 851.57 | 870.00 | 870.00 | 858,419 |
| 2024-02-23 | 850.20 | 859.80 | 845.50 | 859.00 | 859.00 | 762,428 |
| 2024-02-22 | 848.00 | 861.40 | 846.80 | 850.40 | 850.40 | 938,434 |
| 2024-02-21 | 836.00 | 843.80 | 830.00 | 841.00 | 841.00 | 758,064 |
| 2024-02-20 | 840.20 | 850.80 | 830.20 | 838.20 | 838.20 | 1,350,194 |
| 2024-02-19 | 835.80 | 850.00 | 835.20 | 846.60 | 846.60 | 402,884 |
| 2024-02-16 | 836.80 | 850.00 | 836.80 | 850.00 | 850.00 | 1,205,324 |
| 2024-02-15 | 846.80 | 862.20 | 839.80 | 842.60 | 842.60 | 1,206,363 |
| 2024-02-14 | 826.60 | 843.20 | 823.40 | 832.40 | 832.40 | 2,275,959 |
| 2024-02-13 | 845.20 | 845.40 | 817.00 | 825.60 | 825.60 | 1,074,843 |
| 2024-02-12 | 854.00 | 860.60 | 848.60 | 850.00 | 850.00 | 961,918 |
| 2024-02-09 | 841.40 | 863.70 | 841.40 | 857.60 | 857.60 | 1,216,208 |
| 2024-02-08 | 836.80 | 867.60 | 836.80 | 841.40 | 841.40 | 1,306,164 |
| 2024-02-07 | 826.80 | 844.20 | 823.20 | 835.80 | 835.80 | 1,127,024 |
| 2024-02-06 | 825.20 | 835.00 | 818.60 | 832.80 | 832.80 | 875,494 |
| 2024-02-05 | 815.00 | 829.40 | 815.00 | 823.00 | 823.00 | 1,608,067 |
| 2024-02-02 | 821.80 | 837.20 | 818.00 | 825.00 | 825.00 | 2,158,609 |
| 2024-02-01 | 795.00 | 817.20 | 784.40 | 807.20 | 807.20 | 1,192,099 |
| 2024-01-31 | 821.60 | 825.00 | 807.00 | 809.80 | 809.80 | 1,343,725 |
| 2024-01-30 | 823.00 | 826.00 | 809.60 | 818.60 | 818.60 | 1,456,650 |
| 2024-01-29 | 823.20 | 836.60 | 819.80 | 819.80 | 819.80 | 1,144,340 |
| 2024-01-26 | 842.00 | 842.00 | 827.00 | 838.20 | 838.20 | 901,495 |
| 2024-01-25 | 841.80 | 846.00 | 833.00 | 841.40 | 841.40 | 2,312,495 |
| 2024-01-24 | 850.00 | 857.80 | 838.60 | 844.40 | 844.40 | 2,155,860 |
| 2024-01-23 | 833.80 | 846.40 | 822.00 | 843.00 | 843.00 | 1,407,615 |
| 2024-01-22 | 836.20 | 851.40 | 828.80 | 832.80 | 832.80 | 1,598,806 |
| 2024-01-19 | 850.60 | 857.80 | 828.00 | 831.80 | 831.80 | 1,388,880 |
| 2024-01-18 | 858.00 | 862.80 | 844.80 | 855.60 | 855.60 | 1,433,565 |
| 2024-01-17 | 843.20 | 862.60 | 836.20 | 858.20 | 858.20 | 2,158,504 |
| 2024-01-16 | 860.60 | 891.00 | 848.40 | 884.60 | 884.60 | 2,391,774 |
| 2024-01-15 | 882.00 | 882.40 | 868.00 | 878.60 | 878.60 | 2,628,871 |
| 2024-01-12 | 890.20 | 904.00 | 877.60 | 882.40 | 882.40 | 955,249 |
| 2024-01-11 | 890.00 | 905.80 | 886.60 | 888.40 | 888.40 | 1,253,782 |
| 2024-01-10 | 875.00 | 889.00 | 870.20 | 885.00 | 885.00 | 2,613,179 |
| 2024-01-09 | 850.00 | 868.60 | 849.20 | 862.60 | 862.60 | 1,233,297 |
| 2024-01-08 | 834.00 | 849.60 | 831.40 | 845.60 | 845.60 | 649,863 |
| 2024-01-05 | 824.00 | 835.20 | 819.40 | 834.60 | 834.60 | 1,041,529 |
| 2024-01-04 | 826.00 | 841.80 | 821.60 | 840.00 | 840.00 | 1,278,211 |
| 2024-01-03 | 839.60 | 847.40 | 815.60 | 826.00 | 826.00 | 1,297,433 |
| 2024-01-02 | 856.00 | 856.00 | 805.42 | 846.40 | 846.40 | 1,425,148 |
| 2023-12-29 | 884.60 | 887.60 | 873.60 | 874.00 | 874.00 | 851,568 |
| 2023-12-28 | 880.20 | 890.00 | 875.80 | 882.40 | 882.40 | 1,398,746 |
| 2023-12-27 | 871.00 | 885.00 | 865.60 | 878.20 | 878.20 | 802,901 |
| 2023-12-22 | 878.80 | 885.84 | 871.00 | 871.80 | 871.80 | 323,694 |
| 2023-12-21 | 869.80 | 886.00 | 864.40 | 880.00 | 880.00 | 1,886,422 |
| 2023-12-20 | 863.60 | 879.00 | 856.00 | 874.20 | 874.20 | 1,045,798 |
| 2023-12-19 | 826.00 | 862.80 | 825.40 | 861.20 | 861.20 | 1,375,934 |
| 2023-12-18 | 799.00 | 826.20 | 794.20 | 825.20 | 825.20 | 2,289,692 |
| 2023-12-15 | 829.80 | 833.60 | 793.40 | 803.60 | 803.60 | 7,332,135 |
| 2023-12-14 | 842.00 | 868.40 | 830.00 | 830.00 | 830.00 | 2,182,100 |
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.