Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 348.30 | 348.30 | 325.50 | 334.60 | 334.60 | 1,024,788 |
| 2022-07-12 | 339.50 | 345.30 | 320.80 | 343.80 | 343.80 | 1,109,326 |
| 2022-07-11 | 352.30 | 354.00 | 331.20 | 333.90 | 333.90 | 1,404,579 |
| 2022-07-08 | 351.30 | 368.20 | 348.70 | 353.90 | 353.90 | 2,652,859 |
| 2022-07-07 | 345.60 | 355.70 | 337.71 | 351.20 | 351.20 | 1,753,509 |
| 2022-07-06 | 319.60 | 340.50 | 318.98 | 340.50 | 340.50 | 2,376,705 |
| 2022-07-05 | 306.00 | 316.60 | 298.70 | 314.70 | 314.70 | 1,613,142 |
| 2022-07-04 | 316.70 | 323.40 | 302.00 | 306.60 | 306.60 | 1,516,223 |
| 2022-07-01 | 294.10 | 317.55 | 292.20 | 311.70 | 311.70 | 2,646,167 |
| 2022-06-30 | 300.00 | 302.30 | 285.00 | 297.40 | 297.40 | 7,109,078 |
| 2022-06-29 | 311.20 | 318.50 | 289.40 | 300.00 | 300.00 | 6,578,989 |
| 2022-06-28 | 380.40 | 396.78 | 311.10 | 316.40 | 316.40 | 6,879,135 |
| 2022-06-27 | 365.70 | 384.06 | 361.30 | 373.10 | 373.10 | 3,543,175 |
| 2022-06-24 | 365.60 | 384.50 | 360.44 | 381.50 | 381.50 | 2,293,590 |
| 2022-06-23 | 353.00 | 361.00 | 345.90 | 361.00 | 361.00 | 3,456,184 |
| 2022-06-22 | 331.00 | 361.10 | 331.00 | 357.20 | 357.20 | 2,043,301 |
| 2022-06-21 | 335.00 | 342.30 | 335.00 | 340.30 | 340.30 | 1,307,803 |
| 2022-06-20 | 335.00 | 341.79 | 332.30 | 338.10 | 338.10 | 798,445 |
| 2022-06-17 | 319.70 | 350.00 | 319.70 | 334.90 | 334.90 | 3,073,748 |
| 2022-06-16 | 329.70 | 330.58 | 314.58 | 321.60 | 321.60 | 1,139,029 |
| 2022-06-15 | 324.40 | 334.90 | 319.30 | 330.20 | 330.20 | 2,024,610 |
| 2022-06-14 | 325.80 | 325.80 | 307.60 | 319.50 | 319.50 | 1,204,566 |
| 2022-06-13 | 340.60 | 340.60 | 319.70 | 321.00 | 321.00 | 873,204 |
| 2022-06-10 | 353.00 | 357.10 | 338.40 | 342.00 | 342.00 | 1,606,486 |
| 2022-06-09 | 372.00 | 372.00 | 356.40 | 359.10 | 359.10 | 803,429 |
| 2022-06-08 | 364.00 | 370.50 | 361.30 | 370.50 | 370.50 | 879,801 |
| 2022-06-07 | 366.80 | 367.70 | 354.69 | 366.20 | 366.20 | 493,010 |
| 2022-06-06 | 355.00 | 371.57 | 350.90 | 370.00 | 370.00 | 840,148 |
| 2022-06-01 | 367.50 | 369.20 | 348.80 | 352.50 | 352.50 | 1,721,243 |
| 2022-05-31 | 373.20 | 378.20 | 364.60 | 367.40 | 367.40 | 2,017,100 |
| 2022-05-30 | 381.50 | 387.52 | 376.40 | 377.60 | 377.60 | 765,035 |
| 2022-05-27 | 364.50 | 378.50 | 354.80 | 378.50 | 378.50 | 970,163 |
| 2022-05-26 | 354.50 | 361.50 | 347.10 | 359.80 | 359.80 | 1,549,083 |
| 2022-05-25 | 357.00 | 357.00 | 343.70 | 352.10 | 352.10 | 743,514 |
| 2022-05-24 | 360.00 | 360.80 | 348.10 | 352.00 | 352.00 | 1,938,697 |
| 2022-05-23 | 374.40 | 374.40 | 358.20 | 364.20 | 364.20 | 899,002 |
| 2022-05-20 | 355.70 | 380.90 | 353.80 | 369.00 | 369.00 | 2,129,916 |
| 2022-05-19 | 339.00 | 352.90 | 328.60 | 352.90 | 352.90 | 1,646,272 |
| 2022-05-18 | 337.70 | 347.10 | 334.30 | 345.00 | 345.00 | 1,341,608 |
| 2022-05-17 | 329.20 | 340.00 | 326.10 | 337.60 | 337.60 | 2,217,382 |
| 2022-05-16 | 340.00 | 340.40 | 325.20 | 326.00 | 326.00 | 763,167 |
| 2022-05-13 | 337.40 | 347.50 | 328.90 | 339.30 | 339.30 | 1,728,886 |
| 2022-05-12 | 310.50 | 333.90 | 298.65 | 332.70 | 332.70 | 3,685,314 |
| 2022-05-11 | 330.00 | 334.40 | 316.00 | 319.80 | 319.80 | 3,929,330 |
| 2022-05-10 | 334.00 | 341.00 | 327.40 | 330.00 | 330.00 | 4,723,869 |
| 2022-05-09 | 359.30 | 360.00 | 328.80 | 328.80 | 328.80 | 3,603,389 |
| 2022-05-06 | 369.00 | 371.20 | 354.60 | 362.20 | 362.20 | 2,642,749 |
| 2022-05-05 | 392.20 | 398.90 | 371.20 | 371.20 | 371.20 | 8,018,348 |
| 2022-05-04 | 400.00 | 401.90 | 382.80 | 383.00 | 383.00 | 2,252,348 |
| 2022-05-03 | 391.10 | 403.50 | 386.78 | 399.00 | 399.00 | 1,065,125 |
| 2022-04-29 | 410.00 | 414.60 | 390.00 | 395.00 | 395.00 | 1,634,792 |
| 2022-04-28 | 395.00 | 411.40 | 391.80 | 407.10 | 407.10 | 12,986,190 |
| 2022-04-27 | 400.30 | 406.55 | 383.80 | 389.10 | 389.10 | 1,837,815 |
| 2022-04-26 | 413.50 | 418.40 | 402.50 | 402.50 | 402.50 | 1,129,612 |
| 2022-04-25 | 420.00 | 423.30 | 402.00 | 412.10 | 412.10 | 820,814 |
| 2022-04-22 | 427.70 | 430.90 | 420.80 | 424.40 | 424.40 | 884,726 |
| 2022-04-21 | 438.90 | 439.10 | 428.20 | 433.40 | 433.40 | 687,810 |
| 2022-04-20 | 435.40 | 447.36 | 430.10 | 438.50 | 438.50 | 635,213 |
| 2022-04-19 | 439.70 | 440.00 | 420.00 | 430.00 | 430.00 | 1,453,672 |
| 2022-04-14 | 432.60 | 435.76 | 426.00 | 430.00 | 430.00 | 2,655,131 |
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.