Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 611.20 | 643.60 | 607.20 | 641.40 | 641.40 | 4,997,715 |
| 2023-06-27 | 580.40 | 636.80 | 576.40 | 611.40 | 611.40 | 3,269,042 |
| 2023-06-26 | 531.40 | 536.60 | 516.80 | 525.40 | 525.40 | 2,211,866 |
| 2023-06-23 | 533.40 | 547.60 | 526.60 | 529.20 | 529.20 | 2,539,820 |
| 2023-06-22 | 552.20 | 555.80 | 537.60 | 537.60 | 537.60 | 2,205,222 |
| 2023-06-21 | 576.40 | 581.00 | 558.60 | 559.40 | 559.40 | 1,756,900 |
| 2023-06-20 | 591.40 | 600.00 | 585.60 | 586.60 | 586.60 | 1,162,302 |
| 2023-06-19 | 612.00 | 615.60 | 593.20 | 596.40 | 596.40 | 1,293,847 |
| 2023-06-16 | 617.80 | 629.40 | 610.20 | 618.00 | 618.00 | 4,250,988 |
| 2023-06-15 | 616.40 | 625.20 | 614.33 | 619.20 | 619.20 | 813,473 |
| 2023-06-14 | 621.40 | 623.20 | 615.20 | 620.00 | 620.00 | 2,204,438 |
| 2023-06-13 | 614.40 | 626.00 | 608.40 | 622.00 | 622.00 | 1,205,744 |
| 2023-06-12 | 607.60 | 613.20 | 601.58 | 610.00 | 610.00 | 959,760 |
| 2023-06-09 | 605.80 | 609.40 | 601.00 | 605.00 | 605.00 | 1,938,288 |
| 2023-06-08 | 595.00 | 607.80 | 587.00 | 604.40 | 604.40 | 1,691,963 |
| 2023-06-07 | 603.00 | 611.80 | 597.60 | 605.60 | 605.60 | 2,263,080 |
| 2023-06-06 | 598.40 | 611.40 | 590.20 | 604.80 | 604.80 | 2,109,662 |
| 2023-06-05 | 603.40 | 616.00 | 595.60 | 604.00 | 604.00 | 1,941,069 |
| 2023-06-02 | 590.00 | 612.40 | 586.40 | 606.00 | 606.00 | 3,657,579 |
| 2023-06-01 | 572.00 | 598.00 | 571.00 | 587.60 | 587.60 | 2,779,098 |
| 2023-05-31 | 529.00 | 580.40 | 513.20 | 580.40 | 580.40 | 67,870,734 |
| 2023-05-30 | 549.40 | 558.40 | 536.00 | 536.00 | 536.00 | 3,485,733 |
| 2023-05-26 | 554.80 | 555.80 | 533.80 | 541.00 | 541.00 | 1,923,499 |
| 2023-05-25 | 554.00 | 560.20 | 546.20 | 553.60 | 553.60 | 1,346,210 |
| 2023-05-24 | 580.60 | 580.60 | 551.40 | 551.40 | 551.40 | 1,992,819 |
| 2023-05-23 | 576.80 | 597.40 | 572.80 | 591.20 | 591.20 | 1,150,327 |
| 2023-05-22 | 600.00 | 600.80 | 569.20 | 577.40 | 577.40 | 1,322,373 |
| 2023-05-19 | 595.60 | 610.20 | 589.00 | 599.60 | 599.60 | 1,518,038 |
| 2023-05-18 | 597.40 | 599.00 | 582.00 | 595.00 | 595.00 | 1,761,746 |
| 2023-05-17 | 578.80 | 598.60 | 576.40 | 594.40 | 594.40 | 2,181,941 |
| 2023-05-16 | 587.00 | 595.80 | 576.40 | 579.20 | 579.20 | 2,397,579 |
| 2023-05-15 | 588.20 | 597.20 | 587.00 | 587.20 | 587.20 | 1,338,327 |
| 2023-05-12 | 577.00 | 600.00 | 567.60 | 588.20 | 588.20 | 4,068,536 |
| 2023-05-11 | 562.20 | 575.60 | 560.20 | 564.00 | 564.00 | 819,608 |
| 2023-05-10 | 540.00 | 569.00 | 536.00 | 559.00 | 559.00 | 1,358,057 |
| 2023-05-09 | 533.00 | 543.20 | 530.00 | 541.80 | 541.80 | 1,995,210 |
| 2023-05-05 | 535.40 | 545.60 | 534.04 | 540.40 | 540.40 | 903,275 |
| 2023-05-04 | 530.80 | 535.40 | 515.40 | 532.00 | 532.00 | 909,926 |
| 2023-05-03 | 530.00 | 539.40 | 528.80 | 535.00 | 535.00 | 794,492 |
| 2023-05-02 | 550.80 | 560.80 | 534.00 | 534.60 | 534.60 | 814,843 |
| 2023-04-28 | 559.20 | 570.80 | 544.60 | 550.00 | 550.00 | 984,094 |
| 2023-04-27 | 543.00 | 560.00 | 538.85 | 558.80 | 558.80 | 1,318,508 |
| 2023-04-26 | 546.40 | 555.00 | 539.60 | 546.60 | 546.60 | 921,688 |
| 2023-04-25 | 557.60 | 567.80 | 537.40 | 551.60 | 551.60 | 939,645 |
| 2023-04-24 | 563.40 | 571.80 | 560.80 | 563.00 | 563.00 | 973,158 |
| 2023-04-21 | 555.20 | 571.00 | 551.40 | 571.00 | 571.00 | 3,414,281 |
| 2023-04-20 | 549.80 | 562.60 | 547.77 | 560.00 | 560.00 | 1,581,188 |
| 2023-04-19 | 530.40 | 577.28 | 530.40 | 552.80 | 552.80 | 2,586,319 |
| 2023-04-18 | 529.00 | 543.80 | 490.00 | 540.00 | 540.00 | 7,484,265 |
| 2023-04-17 | 582.40 | 599.00 | 582.00 | 585.40 | 585.40 | 1,723,495 |
| 2023-04-14 | 560.60 | 593.00 | 560.60 | 582.60 | 582.60 | 1,252,270 |
| 2023-04-13 | 550.00 | 566.60 | 545.60 | 563.20 | 563.20 | 2,412,750 |
| 2023-04-12 | 556.00 | 565.00 | 548.20 | 550.00 | 550.00 | 1,300,960 |
| 2023-04-11 | 548.00 | 559.00 | 537.40 | 555.60 | 555.60 | 1,126,282 |
| 2023-04-06 | 536.80 | 558.80 | 534.20 | 551.00 | 551.00 | 1,421,696 |
| 2023-04-05 | 535.80 | 545.20 | 529.00 | 539.00 | 539.00 | 1,151,304 |
| 2023-04-04 | 544.60 | 552.80 | 533.00 | 538.60 | 538.60 | 1,338,929 |
| 2023-04-03 | 545.00 | 545.00 | 535.40 | 542.00 | 542.00 | 1,512,135 |
| 2023-03-31 | 542.80 | 551.40 | 539.10 | 543.80 | 543.80 | 1,371,942 |
| 2023-03-30 | 538.40 | 548.20 | 531.80 | 548.20 | 548.20 | 1,161,801 |
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.