Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 923.00 | 925.80 | 902.20 | 905.40 | 905.40 | 787,170 |
| 2026-07-22 | 934.20 | 942.40 | 922.60 | 925.60 | 925.60 | 928,691 |
| 2026-07-21 | 917.80 | 936.60 | 906.00 | 928.20 | 928.20 | 1,231,232 |
| 2026-07-20 | 924.00 | 943.80 | 912.80 | 917.20 | 917.20 | 1,449,759 |
| 2026-07-17 | 947.00 | 949.00 | 895.40 | 917.00 | 917.00 | 2,417,493 |
| 2026-07-16 | 960.00 | 960.00 | 942.60 | 948.80 | 948.80 | 2,506,594 |
| 2026-07-15 | 944.80 | 964.20 | 936.80 | 960.20 | 960.20 | 2,296,722 |
| 2026-07-14 | 951.40 | 966.40 | 929.20 | 945.80 | 945.80 | 1,703,331 |
| 2026-07-13 | 937.00 | 963.60 | 937.00 | 955.00 | 955.00 | 5,458,855 |
| 2026-07-10 | 930.20 | 961.60 | 929.80 | 952.00 | 952.00 | 1,286,448 |
| 2026-07-09 | 956.20 | 963.00 | 939.60 | 947.00 | 947.00 | 1,468,098 |
| 2026-07-08 | 959.40 | 979.00 | 942.80 | 957.40 | 957.40 | 1,278,923 |
| 2026-07-07 | 976.40 | 987.80 | 969.00 | 970.00 | 970.00 | 2,415,272 |
| 2026-07-06 | 967.20 | 988.00 | 961.40 | 970.00 | 970.00 | 1,694,725 |
| 2026-07-03 | 974.80 | 982.80 | 957.40 | 963.00 | 963.00 | 1,079,828 |
| 2026-07-02 | 928.60 | 972.60 | 926.40 | 960.60 | 960.60 | 1,718,948 |
| 2026-07-01 | 894.20 | 932.20 | 880.00 | 927.60 | 927.60 | 4,295,301 |
| 2026-06-30 | 920.00 | 934.40 | 904.20 | 904.20 | 904.20 | 2,377,123 |
| 2026-06-29 | 907.60 | 928.40 | 903.40 | 910.40 | 910.40 | 1,723,846 |
| 2026-06-26 | 844.60 | 911.60 | 844.60 | 910.00 | 910.00 | 3,308,518 |
| 2026-06-25 | 836.20 | 843.80 | 812.20 | 830.00 | 830.00 | 1,160,146 |
| 2026-06-24 | 826.00 | 849.20 | 811.00 | 838.80 | 838.80 | 1,009,491 |
| 2026-06-23 | 812.00 | 834.00 | 802.00 | 824.00 | 824.00 | 1,554,101 |
| 2026-06-22 | 818.00 | 838.00 | 818.00 | 824.00 | 824.00 | 1,266,543 |
| 2026-06-19 | 818.00 | 826.00 | 814.00 | 818.00 | 818.00 | 2,850,673 |
| 2026-06-18 | 836.00 | 838.00 | 818.00 | 820.00 | 820.00 | 1,454,540 |
| 2026-06-17 | 846.00 | 850.00 | 832.00 | 840.00 | 840.00 | 1,492,795 |
| 2026-06-16 | 826.00 | 852.00 | 822.00 | 842.00 | 842.00 | 1,316,834 |
| 2026-06-15 | 812.00 | 836.00 | 812.00 | 826.00 | 826.00 | 2,530,451 |
| 2026-06-12 | 794.00 | 806.00 | 786.00 | 804.00 | 804.00 | 1,998,631 |
| 2026-06-11 | 788.00 | 800.00 | 786.00 | 786.00 | 786.00 | 1,759,701 |
| 2026-06-10 | 786.00 | 794.00 | 776.00 | 792.00 | 792.00 | 1,673,554 |
| 2026-06-09 | 812.00 | 816.00 | 764.00 | 782.00 | 782.00 | 4,845,253 |
| 2026-06-08 | 820.00 | 834.00 | 810.00 | 828.00 | 828.00 | 1,192,584 |
| 2026-06-05 | 822.00 | 832.00 | 806.00 | 826.00 | 826.00 | 1,649,161 |
| 2026-06-04 | 806.00 | 848.00 | 800.00 | 826.00 | 826.00 | 2,861,659 |
| 2026-06-03 | 858.00 | 858.00 | 798.00 | 810.00 | 810.00 | 3,825,800 |
| 2026-06-02 | 866.00 | 886.00 | 846.00 | 868.00 | 868.00 | 2,355,123 |
| 2026-06-01 | 920.00 | 920.00 | 754.00 | 858.00 | 858.00 | 7,143,608 |
| 2026-05-29 | 918.00 | 964.00 | 916.00 | 934.00 | 934.00 | 8,395,184 |
| 2026-05-28 | 940.00 | 950.00 | 902.00 | 918.00 | 918.00 | 2,041,771 |
| 2026-05-27 | 952.00 | 954.00 | 928.00 | 936.00 | 936.00 | 834,348 |
| 2026-05-26 | 934.00 | 950.00 | 924.00 | 944.00 | 944.00 | 840,565 |
| 2026-05-25 | 993.81 | 993.81 | 993.81 | 993.81 | 993.81 | 70,508 |
| 2026-05-22 | 920.00 | 942.00 | 914.00 | 924.00 | 924.00 | 1,635,699 |
| 2026-05-21 | 924.00 | 930.00 | 908.00 | 914.00 | 914.00 | 1,000,003 |
| 2026-05-20 | 926.00 | 928.00 | 900.00 | 920.00 | 920.00 | 929,933 |
| 2026-05-19 | 944.00 | 960.00 | 912.00 | 912.00 | 912.00 | 1,844,790 |
| 2026-05-18 | 938.00 | 946.00 | 920.00 | 928.00 | 928.00 | 1,264,473 |
| 2026-05-15 | 984.90 | 987.40 | 933.10 | 938.80 | 938.80 | 1,770,426 |
| 2026-05-14 | 1,012.00 | 1,014.20 | 987.50 | 1,001.00 | 1,001.00 | 1,109,454 |
| 2026-05-13 | 1,053.20 | 1,054.40 | 974.90 | 1,010.00 | 1,010.00 | 2,596,474 |
| 2026-05-12 | 1,096.60 | 1,098.60 | 1,011.00 | 1,040.00 | 1,040.00 | 4,162,446 |
| 2026-05-11 | 1,100.00 | 1,100.00 | 1,046.20 | 1,081.40 | 1,081.40 | 1,758,495 |
| 2026-05-08 | 1,054.00 | 1,065.00 | 1,043.50 | 1,060.00 | 1,060.00 | 4,492,828 |
| 2026-05-07 | 1,068.50 | 1,074.50 | 1,056.50 | 1,058.00 | 1,058.00 | 1,355,229 |
| 2026-05-06 | 1,078.50 | 1,078.50 | 1,046.00 | 1,055.00 | 1,055.00 | 1,121,873 |
| 2026-05-05 | 1,083.00 | 1,091.00 | 1,067.00 | 1,077.50 | 1,077.50 | 1,777,625 |
| 2026-05-01 | 1,044.00 | 1,083.00 | 1,044.00 | 1,083.00 | 1,083.00 | 6,592,896 |
| 2026-04-30 | 1,033.50 | 1,051.50 | 1,029.50 | 1,051.50 | 1,051.50 | 1,094,173 |
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.