Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 667.40 | 680.00 | 646.40 | 663.40 | 663.40 | 1,634,026 |
| 2022-10-06 | 659.80 | 670.80 | 655.75 | 666.80 | 666.80 | 1,636,105 |
| 2022-10-05 | 672.40 | 690.20 | 642.60 | 652.00 | 652.00 | 1,361,016 |
| 2022-10-04 | 654.80 | 680.00 | 654.60 | 667.00 | 667.00 | 1,344,613 |
| 2022-10-03 | 649.60 | 670.60 | 621.20 | 654.80 | 654.80 | 2,108,512 |
| 2022-09-30 | 693.60 | 693.60 | 641.60 | 660.60 | 660.60 | 4,719,762 |
| 2022-09-29 | 659.00 | 704.60 | 616.20 | 693.80 | 693.80 | 6,049,309 |
| 2022-09-28 | 639.80 | 679.00 | 631.40 | 660.00 | 660.00 | 3,318,644 |
| 2022-09-27 | 592.00 | 669.80 | 587.20 | 664.20 | 664.20 | 3,857,658 |
| 2022-09-26 | 575.00 | 605.80 | 568.00 | 587.60 | 587.60 | 1,891,886 |
| 2022-09-23 | 601.80 | 603.04 | 560.60 | 580.60 | 580.60 | 1,443,440 |
| 2022-09-22 | 605.60 | 648.69 | 595.42 | 605.80 | 605.80 | 1,450,820 |
| 2022-09-21 | 566.60 | 616.00 | 559.64 | 616.00 | 616.00 | 2,328,077 |
| 2022-09-20 | 558.80 | 579.00 | 549.20 | 571.20 | 571.20 | 1,706,887 |
| 2022-09-16 | 573.80 | 600.00 | 557.00 | 565.40 | 565.40 | 4,239,349 |
| 2022-09-15 | 549.40 | 598.40 | 536.90 | 587.20 | 587.20 | 3,835,008 |
| 2022-09-14 | 526.60 | 552.78 | 520.00 | 550.20 | 550.20 | 1,832,341 |
| 2022-09-13 | 533.00 | 535.80 | 522.60 | 531.60 | 531.60 | 2,225,623 |
| 2022-09-12 | 536.20 | 537.80 | 522.80 | 532.20 | 532.20 | 739,794 |
| 2022-09-09 | 515.20 | 535.32 | 514.80 | 534.60 | 534.60 | 1,481,481 |
| 2022-09-08 | 493.10 | 513.81 | 491.30 | 512.60 | 512.60 | 1,108,462 |
| 2022-09-07 | 483.10 | 491.30 | 481.20 | 490.00 | 490.00 | 1,252,717 |
| 2022-09-06 | 480.00 | 489.30 | 478.50 | 488.70 | 488.70 | 1,459,091 |
| 2022-09-05 | 470.40 | 482.70 | 460.90 | 480.80 | 480.80 | 1,283,993 |
| 2022-09-02 | 476.60 | 485.50 | 472.50 | 479.50 | 479.50 | 1,019,574 |
| 2022-09-01 | 470.70 | 483.00 | 466.90 | 473.70 | 473.70 | 2,507,856 |
| 2022-08-31 | 482.90 | 502.52 | 481.40 | 486.80 | 486.80 | 1,264,814 |
| 2022-08-30 | 473.60 | 489.81 | 473.60 | 485.30 | 485.30 | 1,332,619 |
| 2022-08-26 | 479.90 | 489.90 | 478.50 | 484.10 | 484.10 | 1,565,767 |
| 2022-08-25 | 471.90 | 489.50 | 471.90 | 481.70 | 481.70 | 886,639 |
| 2022-08-24 | 475.50 | 486.60 | 470.00 | 483.30 | 483.30 | 2,886,734 |
| 2022-08-23 | 492.90 | 499.50 | 472.30 | 475.50 | 475.50 | 1,635,290 |
| 2022-08-22 | 514.00 | 526.00 | 495.09 | 497.10 | 497.10 | 1,212,312 |
| 2022-08-19 | 535.00 | 535.20 | 511.40 | 516.40 | 516.40 | 1,577,909 |
| 2022-08-18 | 540.00 | 549.00 | 535.71 | 541.60 | 541.60 | 1,055,011 |
| 2022-08-17 | 543.00 | 551.20 | 538.00 | 544.00 | 544.00 | 1,861,165 |
| 2022-08-16 | 540.00 | 549.80 | 532.60 | 543.00 | 543.00 | 1,474,236 |
| 2022-08-15 | 532.00 | 539.60 | 520.20 | 536.00 | 536.00 | 1,460,113 |
| 2022-08-12 | 525.00 | 537.40 | 515.00 | 537.40 | 537.40 | 2,072,216 |
| 2022-08-11 | 513.60 | 534.00 | 509.00 | 520.40 | 520.40 | 2,803,625 |
| 2022-08-10 | 480.30 | 511.00 | 465.61 | 511.00 | 511.00 | 3,171,608 |
| 2022-08-09 | 485.20 | 499.00 | 479.20 | 480.80 | 480.80 | 2,107,930 |
| 2022-08-08 | 467.80 | 489.50 | 463.80 | 486.50 | 486.50 | 1,312,189 |
| 2022-08-05 | 471.50 | 481.09 | 456.40 | 463.20 | 463.20 | 1,562,075 |
| 2022-08-04 | 469.30 | 475.96 | 463.20 | 470.00 | 470.00 | 1,060,898 |
| 2022-08-03 | 450.00 | 480.00 | 443.50 | 467.90 | 467.90 | 1,840,618 |
| 2022-08-02 | 457.90 | 458.90 | 428.60 | 449.00 | 449.00 | 2,785,639 |
| 2022-08-01 | 470.00 | 472.00 | 456.30 | 470.40 | 470.40 | 3,342,730 |
| 2022-07-29 | 452.10 | 478.00 | 441.42 | 471.20 | 471.20 | 2,764,625 |
| 2022-07-28 | 441.90 | 451.70 | 440.00 | 451.70 | 451.70 | 1,687,437 |
| 2022-07-27 | 419.50 | 439.10 | 417.90 | 436.70 | 436.70 | 1,812,723 |
| 2022-07-26 | 421.70 | 445.20 | 416.10 | 417.90 | 417.90 | 1,518,740 |
| 2022-07-25 | 428.90 | 433.92 | 415.60 | 424.30 | 424.30 | 1,043,233 |
| 2022-07-22 | 436.40 | 459.80 | 426.20 | 433.10 | 433.10 | 2,284,118 |
| 2022-07-21 | 421.30 | 434.25 | 415.70 | 426.20 | 426.20 | 2,560,780 |
| 2022-07-20 | 410.00 | 423.00 | 407.70 | 420.20 | 420.20 | 3,669,190 |
| 2022-07-19 | 362.20 | 410.20 | 362.00 | 400.80 | 400.80 | 4,991,879 |
| 2022-07-18 | 350.00 | 361.97 | 346.70 | 348.70 | 348.70 | 1,804,133 |
| 2022-07-15 | 328.00 | 342.00 | 325.30 | 341.40 | 341.40 | 1,176,733 |
| 2022-07-14 | 329.80 | 332.60 | 320.90 | 328.00 | 328.00 | 2,087,983 |
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.