Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 672.80 | 679.60 | 663.20 | 669.60 | 669.60 | 886,792 |
| 2023-09-20 | 675.00 | 690.60 | 674.60 | 680.00 | 680.00 | 1,195,728 |
| 2023-09-19 | 698.20 | 699.60 | 661.30 | 674.00 | 674.00 | 1,389,887 |
| 2023-09-18 | 712.60 | 719.80 | 700.60 | 702.40 | 702.40 | 1,048,653 |
| 2023-09-15 | 706.20 | 718.40 | 698.60 | 718.40 | 718.40 | 5,194,256 |
| 2023-09-14 | 691.60 | 694.80 | 674.00 | 692.80 | 692.80 | 1,162,893 |
| 2023-09-13 | 685.00 | 702.80 | 684.20 | 693.00 | 693.00 | 1,795,885 |
| 2023-09-12 | 683.80 | 696.40 | 673.80 | 687.20 | 687.20 | 1,226,340 |
| 2023-09-11 | 653.40 | 682.00 | 651.20 | 680.00 | 680.00 | 1,348,147 |
| 2023-09-08 | 641.80 | 655.00 | 628.60 | 652.60 | 652.60 | 945,788 |
| 2023-09-07 | 642.40 | 647.40 | 634.00 | 640.00 | 640.00 | 1,571,898 |
| 2023-09-06 | 643.40 | 655.40 | 641.66 | 645.60 | 645.60 | 1,014,981 |
| 2023-09-05 | 646.60 | 652.40 | 641.60 | 650.60 | 650.60 | 1,167,441 |
| 2023-09-04 | 634.60 | 650.00 | 632.00 | 647.60 | 647.60 | 642,028 |
| 2023-09-01 | 649.00 | 649.00 | 625.40 | 638.40 | 638.40 | 3,071,587 |
| 2023-08-31 | 649.60 | 653.40 | 607.00 | 640.20 | 640.20 | 5,879,553 |
| 2023-08-30 | 653.20 | 656.60 | 640.80 | 643.20 | 643.20 | 1,042,844 |
| 2023-08-29 | 647.60 | 652.20 | 638.80 | 649.60 | 649.60 | 2,053,862 |
| 2023-08-25 | 645.60 | 652.60 | 638.80 | 639.60 | 639.60 | 919,555 |
| 2023-08-24 | 658.60 | 663.80 | 645.20 | 649.20 | 649.20 | 546,765 |
| 2023-08-23 | 650.00 | 657.00 | 640.00 | 654.80 | 654.80 | 562,162 |
| 2023-08-22 | 660.00 | 660.80 | 648.20 | 653.80 | 653.80 | 1,311,488 |
| 2023-08-21 | 665.60 | 667.80 | 648.80 | 649.80 | 649.80 | 1,253,740 |
| 2023-08-18 | 680.20 | 680.20 | 649.80 | 663.00 | 663.00 | 1,703,849 |
| 2023-08-17 | 690.00 | 697.60 | 680.00 | 682.80 | 682.80 | 1,097,305 |
| 2023-08-16 | 700.00 | 705.80 | 683.20 | 702.40 | 702.40 | 1,905,873 |
| 2023-08-15 | 707.00 | 713.60 | 699.00 | 707.80 | 707.80 | 886,689 |
| 2023-08-14 | 708.00 | 715.80 | 701.20 | 714.00 | 714.00 | 1,288,416 |
| 2023-08-11 | 715.00 | 722.00 | 706.20 | 714.80 | 714.80 | 1,253,573 |
| 2023-08-10 | 738.60 | 745.00 | 720.60 | 721.80 | 721.80 | 1,453,708 |
| 2023-08-09 | 751.80 | 757.80 | 739.20 | 739.20 | 739.20 | 736,488 |
| 2023-08-08 | 747.40 | 758.40 | 740.00 | 741.00 | 741.00 | 1,067,357 |
| 2023-08-07 | 748.80 | 762.20 | 745.80 | 753.00 | 753.00 | 757,752 |
| 2023-08-04 | 760.00 | 764.20 | 749.00 | 759.60 | 759.60 | 931,609 |
| 2023-08-03 | 769.20 | 773.60 | 758.55 | 761.80 | 761.80 | 738,708 |
| 2023-08-02 | 754.20 | 774.20 | 750.00 | 774.00 | 774.00 | 1,679,484 |
| 2023-08-01 | 771.40 | 777.40 | 758.80 | 775.00 | 775.00 | 1,053,388 |
| 2023-07-31 | 774.20 | 778.80 | 756.00 | 777.20 | 777.20 | 1,161,566 |
| 2023-07-28 | 761.60 | 778.00 | 757.80 | 778.00 | 778.00 | 735,656 |
| 2023-07-27 | 761.20 | 777.40 | 760.20 | 767.00 | 767.00 | 917,369 |
| 2023-07-26 | 760.20 | 772.60 | 752.40 | 762.00 | 762.00 | 1,051,463 |
| 2023-07-25 | 750.00 | 770.20 | 744.20 | 767.20 | 767.20 | 1,469,705 |
| 2023-07-24 | 744.20 | 763.20 | 743.40 | 762.40 | 762.40 | 1,318,611 |
| 2023-07-21 | 753.60 | 759.80 | 732.20 | 758.20 | 758.20 | 1,393,253 |
| 2023-07-20 | 741.60 | 759.80 | 741.20 | 755.40 | 755.40 | 2,330,042 |
| 2023-07-19 | 705.00 | 756.00 | 705.00 | 754.00 | 754.00 | 2,673,388 |
| 2023-07-18 | 655.80 | 712.00 | 655.80 | 712.00 | 712.00 | 3,390,788 |
| 2023-07-17 | 666.80 | 678.60 | 662.80 | 672.20 | 672.20 | 1,131,383 |
| 2023-07-14 | 665.00 | 679.20 | 656.80 | 674.80 | 674.80 | 4,047,057 |
| 2023-07-13 | 658.00 | 670.20 | 654.40 | 668.60 | 668.60 | 1,778,045 |
| 2023-07-12 | 648.00 | 663.80 | 639.20 | 661.60 | 661.60 | 908,549 |
| 2023-07-11 | 639.00 | 654.00 | 635.00 | 650.00 | 650.00 | 2,502,339 |
| 2023-07-10 | 620.00 | 640.00 | 620.00 | 634.60 | 634.60 | 1,392,123 |
| 2023-07-07 | 604.40 | 631.00 | 604.20 | 628.80 | 628.80 | 1,127,338 |
| 2023-07-06 | 620.60 | 631.20 | 604.80 | 606.80 | 606.80 | 1,853,290 |
| 2023-07-05 | 637.20 | 648.80 | 620.80 | 625.00 | 625.00 | 886,557 |
| 2023-07-04 | 641.80 | 649.00 | 636.91 | 641.60 | 641.60 | 972,620 |
| 2023-07-03 | 635.40 | 652.80 | 622.40 | 641.00 | 641.00 | 1,489,805 |
| 2023-06-30 | 661.40 | 666.40 | 641.60 | 657.20 | 657.20 | 2,856,252 |
| 2023-06-29 | 635.00 | 665.80 | 634.00 | 665.00 | 665.00 | 3,328,674 |
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.