Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 557.60 | 560.20 | 549.20 | 553.40 | 553.40 | 798,049 |
| 2023-01-03 | 563.80 | 573.00 | 553.00 | 554.80 | 554.80 | 942,584 |
| 2022-12-30 | 568.00 | 569.00 | 559.80 | 562.80 | 562.80 | 893,847 |
| 2022-12-29 | 549.40 | 571.40 | 545.80 | 567.60 | 567.60 | 1,510,944 |
| 2022-12-28 | 535.20 | 557.20 | 530.20 | 551.20 | 551.20 | 2,940,763 |
| 2022-12-23 | 541.60 | 548.00 | 533.60 | 535.00 | 535.00 | 933,559 |
| 2022-12-22 | 565.00 | 565.00 | 531.40 | 545.00 | 545.00 | 2,366,071 |
| 2022-12-21 | 572.00 | 578.80 | 559.00 | 568.20 | 568.20 | 1,439,955 |
| 2022-12-20 | 565.20 | 574.80 | 557.86 | 572.40 | 572.40 | 940,829 |
| 2022-12-19 | 590.00 | 599.40 | 569.80 | 569.80 | 569.80 | 1,042,249 |
| 2022-12-16 | 607.00 | 607.00 | 586.80 | 592.80 | 592.80 | 14,997,140 |
| 2022-12-15 | 626.80 | 636.00 | 609.20 | 609.20 | 609.20 | 2,290,174 |
| 2022-12-14 | 641.00 | 648.00 | 628.00 | 640.60 | 640.60 | 1,463,256 |
| 2022-12-13 | 637.40 | 670.20 | 637.40 | 644.20 | 644.20 | 1,761,652 |
| 2022-12-12 | 629.60 | 652.40 | 624.60 | 650.00 | 650.00 | 971,148 |
| 2022-12-09 | 656.20 | 658.60 | 625.60 | 632.00 | 632.00 | 1,287,013 |
| 2022-12-08 | 665.40 | 678.20 | 644.56 | 656.00 | 656.00 | 856,567 |
| 2022-12-07 | 660.00 | 668.20 | 651.00 | 654.40 | 654.40 | 623,938 |
| 2022-12-06 | 651.00 | 665.00 | 646.94 | 659.80 | 659.80 | 1,533,848 |
| 2022-12-05 | 660.00 | 669.20 | 651.60 | 651.60 | 651.60 | 1,413,287 |
| 2022-12-02 | 645.20 | 670.00 | 645.20 | 657.80 | 657.80 | 2,036,117 |
| 2022-12-01 | 648.20 | 665.20 | 643.40 | 657.80 | 657.80 | 1,233,678 |
| 2022-11-30 | 617.80 | 658.20 | 614.40 | 646.80 | 646.80 | 2,657,245 |
| 2022-11-29 | 606.60 | 644.00 | 584.00 | 611.80 | 611.80 | 2,396,196 |
| 2022-11-28 | 622.00 | 634.00 | 615.20 | 631.80 | 631.80 | 1,114,318 |
| 2022-11-25 | 613.20 | 630.40 | 610.80 | 625.60 | 625.60 | 979,877 |
| 2022-11-24 | 620.00 | 626.60 | 612.00 | 620.80 | 620.80 | 958,205 |
| 2022-11-23 | 603.40 | 618.80 | 601.60 | 618.00 | 618.00 | 1,293,497 |
| 2022-11-22 | 599.00 | 610.40 | 596.60 | 607.60 | 607.60 | 1,171,185 |
| 2022-11-21 | 579.60 | 605.80 | 575.82 | 598.60 | 598.60 | 1,172,195 |
| 2022-11-18 | 597.20 | 603.60 | 583.97 | 592.20 | 592.20 | 1,581,768 |
| 2022-11-17 | 592.20 | 601.40 | 583.80 | 595.20 | 595.20 | 1,272,251 |
| 2022-11-16 | 594.40 | 605.40 | 590.00 | 591.60 | 591.60 | 2,202,409 |
| 2022-11-15 | 610.60 | 626.38 | 595.60 | 608.20 | 608.20 | 1,211,671 |
| 2022-11-14 | 645.40 | 645.40 | 593.40 | 614.20 | 614.20 | 1,994,430 |
| 2022-11-11 | 642.00 | 648.20 | 626.40 | 642.00 | 642.00 | 1,975,563 |
| 2022-11-10 | 630.20 | 650.50 | 618.00 | 645.60 | 645.60 | 2,498,903 |
| 2022-11-09 | 647.80 | 650.29 | 632.00 | 639.00 | 639.00 | 2,319,570 |
| 2022-11-08 | 675.00 | 684.60 | 657.80 | 657.80 | 657.80 | 2,335,140 |
| 2022-11-07 | 670.00 | 697.40 | 663.00 | 680.00 | 680.00 | 954,220 |
| 2022-11-04 | 680.00 | 697.60 | 670.38 | 675.00 | 675.00 | 1,770,877 |
| 2022-11-03 | 668.00 | 684.40 | 663.60 | 677.80 | 677.80 | 1,277,263 |
| 2022-11-02 | 677.80 | 690.00 | 674.20 | 680.00 | 680.00 | 1,611,862 |
| 2022-11-01 | 666.40 | 695.20 | 661.31 | 678.00 | 678.00 | 1,097,180 |
| 2022-10-31 | 654.60 | 669.25 | 653.60 | 665.00 | 665.00 | 1,220,063 |
| 2022-10-28 | 671.20 | 686.80 | 646.60 | 655.00 | 655.00 | 2,014,939 |
| 2022-10-27 | 688.20 | 694.20 | 661.60 | 675.20 | 675.20 | 944,795 |
| 2022-10-26 | 684.40 | 696.20 | 676.20 | 693.80 | 693.80 | 1,123,110 |
| 2022-10-25 | 690.60 | 699.00 | 671.80 | 688.00 | 688.00 | 1,220,443 |
| 2022-10-24 | 672.20 | 693.48 | 661.80 | 689.40 | 689.40 | 1,432,859 |
| 2022-10-21 | 685.40 | 693.61 | 659.20 | 666.00 | 666.00 | 1,243,502 |
| 2022-10-20 | 700.00 | 700.00 | 658.99 | 695.00 | 695.00 | 2,312,376 |
| 2022-10-19 | 704.20 | 713.00 | 685.60 | 703.00 | 703.00 | 2,122,223 |
| 2022-10-18 | 705.00 | 731.80 | 698.40 | 708.00 | 708.00 | 2,554,751 |
| 2022-10-17 | 702.40 | 722.80 | 681.40 | 715.00 | 715.00 | 2,487,757 |
| 2022-10-14 | 697.60 | 724.93 | 684.40 | 705.60 | 705.60 | 2,140,416 |
| 2022-10-13 | 690.20 | 697.40 | 659.00 | 685.00 | 685.00 | 2,320,992 |
| 2022-10-12 | 665.00 | 701.94 | 654.60 | 692.00 | 692.00 | 2,778,801 |
| 2022-10-11 | 666.00 | 694.40 | 656.23 | 667.00 | 667.00 | 1,730,408 |
| 2022-10-10 | 657.00 | 669.00 | 642.64 | 665.40 | 665.40 | 1,055,346 |
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.