Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 538.40 | 548.20 | 531.80 | 548.20 | 548.20 | 1,161,801 |
| 2023-03-29 | 535.60 | 536.00 | 524.60 | 535.00 | 535.00 | 741,465 |
| 2023-03-28 | 531.40 | 540.80 | 515.80 | 532.00 | 532.00 | 1,054,320 |
| 2023-03-27 | 538.60 | 542.80 | 526.40 | 526.80 | 526.80 | 882,514 |
| 2023-03-24 | 552.00 | 553.00 | 524.40 | 530.80 | 530.80 | 1,457,351 |
| 2023-03-23 | 544.60 | 560.40 | 539.40 | 555.00 | 555.00 | 2,235,607 |
| 2023-03-22 | 550.00 | 554.71 | 538.20 | 546.20 | 546.20 | 1,117,026 |
| 2023-03-21 | 542.00 | 565.80 | 539.60 | 553.20 | 553.20 | 1,563,060 |
| 2023-03-20 | 547.00 | 550.00 | 524.20 | 539.40 | 539.40 | 1,117,709 |
| 2023-03-17 | 545.00 | 559.54 | 543.01 | 552.00 | 552.00 | 3,258,950 |
| 2023-03-16 | 535.20 | 543.80 | 520.80 | 543.80 | 543.80 | 1,268,988 |
| 2023-03-15 | 555.00 | 557.80 | 521.00 | 525.00 | 525.00 | 1,227,524 |
| 2023-03-14 | 509.40 | 568.60 | 501.20 | 562.80 | 562.80 | 1,861,773 |
| 2023-03-13 | 579.80 | 592.40 | 488.00 | 515.00 | 515.00 | 5,442,554 |
| 2023-03-10 | 582.60 | 592.58 | 574.60 | 581.00 | 581.00 | 1,108,921 |
| 2023-03-09 | 582.80 | 599.40 | 578.00 | 595.00 | 595.00 | 1,014,874 |
| 2023-03-08 | 584.60 | 590.60 | 573.40 | 586.20 | 586.20 | 616,406 |
| 2023-03-07 | 584.40 | 610.00 | 584.40 | 590.00 | 590.00 | 1,433,773 |
| 2023-03-06 | 572.80 | 591.80 | 570.00 | 587.80 | 587.80 | 879,956 |
| 2023-03-03 | 572.40 | 580.20 | 557.00 | 577.40 | 577.40 | 603,329 |
| 2023-03-02 | 568.00 | 584.80 | 565.80 | 573.60 | 573.60 | 570,888 |
| 2023-03-01 | 587.60 | 597.00 | 576.60 | 579.80 | 579.80 | 885,155 |
| 2023-02-28 | 580.60 | 590.20 | 575.40 | 585.80 | 585.80 | 1,033,215 |
| 2023-02-27 | 571.80 | 584.40 | 571.80 | 581.80 | 581.80 | 1,587,928 |
| 2023-02-24 | 571.60 | 585.40 | 566.80 | 571.40 | 571.40 | 805,476 |
| 2023-02-23 | 574.80 | 589.00 | 570.80 | 581.40 | 581.40 | 695,121 |
| 2023-02-22 | 563.60 | 574.00 | 557.00 | 572.00 | 572.00 | 843,495 |
| 2023-02-21 | 570.60 | 581.60 | 564.20 | 573.00 | 573.00 | 717,009 |
| 2023-02-20 | 585.60 | 585.60 | 568.40 | 570.80 | 570.80 | 1,135,711 |
| 2023-02-17 | 580.80 | 589.40 | 562.20 | 581.80 | 581.80 | 714,525 |
| 2023-02-16 | 601.80 | 610.00 | 588.00 | 589.60 | 589.60 | 777,352 |
| 2023-02-15 | 591.60 | 603.60 | 587.40 | 599.00 | 599.00 | 636,789 |
| 2023-02-14 | 601.20 | 610.00 | 579.80 | 591.00 | 591.00 | 1,096,415 |
| 2023-02-13 | 589.00 | 606.40 | 585.76 | 606.40 | 606.40 | 815,188 |
| 2023-02-10 | 596.20 | 601.00 | 587.80 | 589.80 | 589.80 | 1,578,641 |
| 2023-02-09 | 592.20 | 613.60 | 588.69 | 600.60 | 600.60 | 1,039,634 |
| 2023-02-08 | 581.60 | 597.20 | 581.40 | 590.00 | 590.00 | 1,546,685 |
| 2023-02-07 | 574.40 | 583.92 | 567.40 | 576.20 | 576.20 | 1,039,634 |
| 2023-02-06 | 586.00 | 592.54 | 575.60 | 580.40 | 580.40 | 1,617,868 |
| 2023-02-03 | 573.80 | 598.20 | 573.20 | 598.20 | 598.20 | 1,245,698 |
| 2023-02-02 | 567.00 | 590.00 | 562.60 | 588.00 | 588.00 | 1,908,653 |
| 2023-02-01 | 541.20 | 568.20 | 538.35 | 565.00 | 565.00 | 1,333,461 |
| 2023-01-31 | 540.00 | 546.00 | 525.20 | 542.00 | 542.00 | 1,075,749 |
| 2023-01-30 | 516.60 | 544.60 | 509.20 | 544.20 | 544.20 | 1,218,354 |
| 2023-01-27 | 526.60 | 526.60 | 509.80 | 521.80 | 521.80 | 920,131 |
| 2023-01-26 | 518.40 | 529.47 | 514.00 | 524.20 | 524.20 | 916,005 |
| 2023-01-25 | 530.80 | 535.00 | 510.40 | 514.00 | 514.00 | 1,748,194 |
| 2023-01-24 | 520.40 | 538.00 | 519.40 | 530.00 | 530.00 | 1,540,015 |
| 2023-01-23 | 547.00 | 547.80 | 524.40 | 527.40 | 527.40 | 1,091,018 |
| 2023-01-20 | 549.20 | 552.80 | 538.40 | 547.20 | 547.20 | 646,463 |
| 2023-01-19 | 562.00 | 567.80 | 549.40 | 549.40 | 549.40 | 733,297 |
| 2023-01-18 | 572.60 | 584.40 | 546.00 | 565.40 | 565.40 | 1,471,907 |
| 2023-01-17 | 613.40 | 642.00 | 567.80 | 575.00 | 575.00 | 2,332,188 |
| 2023-01-16 | 639.80 | 642.60 | 625.00 | 641.20 | 641.20 | 1,619,047 |
| 2023-01-13 | 623.20 | 653.60 | 622.60 | 639.40 | 639.40 | 1,522,784 |
| 2023-01-12 | 611.00 | 634.20 | 607.20 | 624.20 | 624.20 | 1,548,471 |
| 2023-01-11 | 592.00 | 615.00 | 590.60 | 611.40 | 611.40 | 1,408,622 |
| 2023-01-10 | 573.40 | 608.67 | 572.02 | 591.40 | 591.40 | 1,285,250 |
| 2023-01-09 | 562.00 | 580.60 | 562.00 | 576.60 | 576.60 | 580,497 |
| 2023-01-06 | 557.40 | 573.20 | 550.80 | 563.20 | 563.20 | 712,130 |
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.