Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 828.00 | 838.46 | 819.40 | 830.00 | 830.00 | 1,671,508 |
| 2023-12-12 | 817.60 | 830.20 | 796.20 | 827.00 | 827.00 | 1,330,807 |
| 2023-12-11 | 809.20 | 817.80 | 803.80 | 817.80 | 817.80 | 1,371,799 |
| 2023-12-08 | 808.80 | 812.00 | 801.40 | 808.80 | 808.80 | 760,013 |
| 2023-12-07 | 804.00 | 812.40 | 800.80 | 806.40 | 806.40 | 904,830 |
| 2023-12-06 | 800.00 | 814.40 | 795.20 | 807.40 | 807.40 | 1,523,095 |
| 2023-12-05 | 778.60 | 800.60 | 776.17 | 800.00 | 800.00 | 1,439,780 |
| 2023-12-04 | 793.00 | 801.60 | 778.60 | 783.40 | 783.40 | 1,162,982 |
| 2023-12-01 | 776.80 | 792.60 | 766.20 | 789.80 | 789.80 | 1,299,660 |
| 2023-11-30 | 779.80 | 785.20 | 774.20 | 780.80 | 780.80 | 4,584,042 |
| 2023-11-29 | 786.40 | 796.80 | 779.40 | 781.20 | 781.20 | 1,674,559 |
| 2023-11-28 | 770.20 | 786.20 | 765.60 | 781.80 | 781.80 | 1,390,672 |
| 2023-11-27 | 768.60 | 784.20 | 765.40 | 770.80 | 770.80 | 1,815,423 |
| 2023-11-24 | 756.60 | 772.40 | 751.00 | 768.40 | 768.40 | 800,936 |
| 2023-11-23 | 757.00 | 768.20 | 750.80 | 761.60 | 761.60 | 1,033,101 |
| 2023-11-22 | 735.00 | 759.60 | 731.40 | 755.40 | 755.40 | 1,442,484 |
| 2023-11-21 | 727.80 | 748.40 | 720.80 | 738.40 | 738.40 | 1,925,125 |
| 2023-11-20 | 708.60 | 725.80 | 705.00 | 725.20 | 725.20 | 1,523,140 |
| 2023-11-17 | 694.00 | 718.00 | 690.00 | 714.60 | 714.60 | 1,143,263 |
| 2023-11-16 | 701.20 | 721.20 | 698.60 | 701.20 | 701.20 | 841,275 |
| 2023-11-15 | 706.20 | 727.20 | 685.20 | 716.60 | 716.60 | 2,162,302 |
| 2023-11-14 | 700.00 | 722.60 | 676.20 | 722.60 | 722.60 | 4,817,590 |
| 2023-11-13 | 682.00 | 704.60 | 668.80 | 688.60 | 688.60 | 2,355,509 |
| 2023-11-10 | 687.20 | 696.40 | 672.00 | 672.60 | 672.60 | 1,351,412 |
| 2023-11-09 | 681.40 | 696.00 | 679.20 | 691.60 | 691.60 | 1,325,644 |
| 2023-11-08 | 686.20 | 692.60 | 679.20 | 682.80 | 682.80 | 1,105,776 |
| 2023-11-07 | 669.80 | 698.39 | 665.20 | 690.20 | 690.20 | 682,897 |
| 2023-11-06 | 677.40 | 699.20 | 669.40 | 672.40 | 672.40 | 1,236,110 |
| 2023-11-03 | 673.00 | 687.20 | 666.60 | 678.00 | 678.00 | 623,907 |
| 2023-11-02 | 679.80 | 697.40 | 666.00 | 673.00 | 673.00 | 1,739,184 |
| 2023-11-01 | 671.80 | 676.20 | 656.40 | 670.00 | 670.00 | 599,765 |
| 2023-10-31 | 669.40 | 680.60 | 658.60 | 665.60 | 665.60 | 1,574,719 |
| 2023-10-30 | 652.00 | 671.40 | 648.80 | 660.80 | 660.80 | 2,514,916 |
| 2023-10-27 | 634.40 | 653.40 | 633.60 | 651.40 | 651.40 | 754,712 |
| 2023-10-26 | 653.20 | 659.20 | 636.40 | 647.20 | 647.20 | 856,691 |
| 2023-10-25 | 673.00 | 681.60 | 662.20 | 670.00 | 670.00 | 776,530 |
| 2023-10-24 | 681.20 | 689.00 | 670.40 | 675.00 | 675.00 | 1,552,633 |
| 2023-10-23 | 670.20 | 687.20 | 660.60 | 684.40 | 684.40 | 511,401 |
| 2023-10-20 | 681.40 | 684.40 | 666.00 | 672.20 | 672.20 | 845,931 |
| 2023-10-19 | 684.40 | 695.40 | 680.20 | 692.40 | 692.40 | 168,990 |
| 2023-10-18 | 685.60 | 700.00 | 680.80 | 695.60 | 695.60 | 1,038,161 |
| 2023-10-17 | 679.80 | 698.40 | 675.00 | 693.80 | 693.80 | 1,079,670 |
| 2023-10-16 | 690.20 | 696.40 | 671.40 | 681.40 | 681.40 | 1,037,327 |
| 2023-10-13 | 710.00 | 728.80 | 694.10 | 700.00 | 700.00 | 1,415,260 |
| 2023-10-12 | 742.20 | 756.40 | 717.80 | 724.60 | 724.60 | 2,340,640 |
| 2023-10-11 | 700.00 | 724.60 | 700.00 | 720.20 | 720.20 | 1,283,346 |
| 2023-10-10 | 696.60 | 717.60 | 689.20 | 712.00 | 712.00 | 992,576 |
| 2023-10-09 | 689.60 | 705.60 | 683.40 | 689.60 | 689.60 | 1,246,786 |
| 2023-10-06 | 672.60 | 699.40 | 665.20 | 694.80 | 694.80 | 941,673 |
| 2023-10-05 | 683.00 | 690.00 | 669.00 | 670.40 | 670.40 | 1,380,518 |
| 2023-10-04 | 659.00 | 687.80 | 657.20 | 683.20 | 683.20 | 1,085,563 |
| 2023-10-03 | 661.40 | 671.80 | 653.40 | 661.00 | 661.00 | 1,268,041 |
| 2023-10-02 | 683.40 | 691.40 | 659.60 | 664.40 | 664.40 | 1,773,985 |
| 2023-09-29 | 660.40 | 688.80 | 651.60 | 685.60 | 685.60 | 1,271,757 |
| 2023-09-28 | 656.80 | 663.80 | 641.60 | 657.20 | 657.20 | 669,732 |
| 2023-09-27 | 660.00 | 673.40 | 656.40 | 663.20 | 663.20 | 773,929 |
| 2023-09-26 | 663.80 | 671.00 | 656.00 | 658.40 | 658.40 | 832,726 |
| 2023-09-25 | 692.20 | 694.00 | 656.00 | 669.00 | 669.00 | 916,495 |
| 2023-09-22 | 672.20 | 710.00 | 665.80 | 695.60 | 695.60 | 1,441,299 |
| 2023-09-21 | 672.80 | 679.60 | 663.20 | 669.60 | 669.60 | 886,792 |
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.