Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 442.00 | 444.50 | 426.15 | 432.40 | 432.40 | 541,831 |
| 2022-04-12 | 444.10 | 452.50 | 432.40 | 439.80 | 439.80 | 2,093,609 |
| 2022-04-11 | 470.80 | 473.50 | 441.80 | 443.30 | 443.30 | 1,912,365 |
| 2022-04-08 | 476.30 | 481.30 | 465.20 | 467.10 | 467.10 | 610,703 |
| 2022-04-07 | 485.00 | 494.10 | 468.50 | 471.30 | 471.30 | 481,783 |
| 2022-04-06 | 496.60 | 502.60 | 480.00 | 481.30 | 481.30 | 1,897,816 |
| 2022-04-05 | 504.40 | 525.60 | 497.00 | 500.00 | 500.00 | 683,426 |
| 2022-04-04 | 500.80 | 515.20 | 495.20 | 507.20 | 507.20 | 401,252 |
| 2022-04-01 | 504.80 | 507.40 | 491.90 | 499.00 | 499.00 | 480,562 |
| 2022-03-31 | 520.00 | 522.05 | 485.00 | 495.00 | 495.00 | 1,055,964 |
| 2022-03-30 | 525.80 | 526.20 | 504.40 | 510.00 | 510.00 | 786,697 |
| 2022-03-29 | 499.50 | 521.05 | 493.90 | 515.20 | 515.20 | 3,767,180 |
| 2022-03-28 | 513.40 | 513.40 | 485.70 | 487.80 | 487.80 | 634,076 |
| 2022-03-25 | 530.00 | 535.20 | 498.30 | 503.80 | 503.80 | 476,869 |
| 2022-03-24 | 550.00 | 550.00 | 523.80 | 525.60 | 525.60 | 961,348 |
| 2022-03-23 | 566.80 | 566.80 | 539.20 | 541.60 | 541.60 | 710,555 |
| 2022-03-22 | 559.60 | 560.80 | 547.40 | 559.20 | 559.20 | 621,807 |
| 2022-03-21 | 554.60 | 565.90 | 547.60 | 560.00 | 560.00 | 1,133,596 |
| 2022-03-18 | 536.20 | 558.20 | 527.72 | 558.20 | 558.20 | 3,594,441 |
| 2022-03-17 | 512.80 | 533.20 | 512.80 | 529.00 | 529.00 | 940,743 |
| 2022-03-16 | 502.00 | 524.60 | 498.44 | 511.00 | 511.00 | 1,570,881 |
| 2022-03-15 | 499.90 | 502.60 | 488.40 | 488.40 | 488.40 | 1,116,869 |
| 2022-03-14 | 484.40 | 506.20 | 484.40 | 503.40 | 503.40 | 1,136,253 |
| 2022-03-11 | 487.10 | 502.96 | 476.70 | 484.10 | 484.10 | 1,053,347 |
| 2022-03-10 | 507.60 | 515.00 | 471.70 | 484.70 | 484.70 | 1,115,714 |
| 2022-03-09 | 456.10 | 503.00 | 455.90 | 499.70 | 499.70 | 1,410,320 |
| 2022-03-08 | 435.00 | 457.80 | 431.10 | 444.40 | 444.40 | 2,297,048 |
| 2022-03-07 | 455.40 | 458.50 | 420.20 | 442.50 | 442.50 | 2,660,373 |
| 2022-03-04 | 500.00 | 503.01 | 445.80 | 445.80 | 445.80 | 1,915,389 |
| 2022-03-03 | 528.20 | 533.60 | 502.40 | 502.40 | 502.40 | 558,796 |
| 2022-03-02 | 509.80 | 539.00 | 509.60 | 527.20 | 527.20 | 1,857,153 |
| 2022-03-01 | 538.60 | 540.20 | 506.40 | 516.40 | 516.40 | 966,121 |
| 2022-02-28 | 520.00 | 541.40 | 519.00 | 536.00 | 536.00 | 1,596,207 |
| 2022-02-25 | 531.20 | 545.59 | 526.60 | 529.60 | 529.60 | 1,026,791 |
| 2022-02-24 | 521.80 | 528.08 | 500.00 | 525.80 | 525.80 | 2,278,026 |
| 2022-02-23 | 553.80 | 560.40 | 540.80 | 541.80 | 541.80 | 1,308,922 |
| 2022-02-22 | 540.00 | 563.20 | 533.40 | 551.60 | 551.60 | 1,177,972 |
| 2022-02-21 | 559.80 | 559.80 | 544.80 | 547.00 | 547.00 | 602,594 |
| 2022-02-18 | 573.40 | 573.40 | 550.80 | 558.00 | 558.00 | 1,261,402 |
| 2022-02-17 | 582.60 | 586.40 | 567.40 | 572.40 | 572.40 | 779,266 |
| 2022-02-16 | 583.40 | 589.20 | 578.20 | 581.00 | 581.00 | 528,977 |
| 2022-02-15 | 568.00 | 587.60 | 565.60 | 586.00 | 586.00 | 705,288 |
| 2022-02-14 | 568.00 | 580.40 | 555.80 | 578.00 | 578.00 | 1,121,345 |
| 2022-02-11 | 574.80 | 579.40 | 570.10 | 572.00 | 572.00 | 630,433 |
| 2022-02-10 | 590.00 | 590.00 | 571.60 | 581.60 | 581.60 | 811,166 |
| 2022-02-09 | 576.80 | 600.00 | 576.00 | 586.80 | 586.80 | 2,099,211 |
| 2022-02-08 | 588.00 | 589.40 | 561.80 | 574.00 | 574.00 | 981,311 |
| 2022-02-07 | 585.00 | 594.20 | 564.60 | 588.20 | 588.20 | 815,962 |
| 2022-02-04 | 585.80 | 596.20 | 572.00 | 575.00 | 575.00 | 1,253,934 |
| 2022-02-03 | 594.80 | 599.80 | 566.04 | 578.80 | 578.80 | 1,230,795 |
| 2022-02-02 | 615.80 | 629.40 | 599.60 | 599.60 | 599.60 | 1,427,427 |
| 2022-02-01 | 610.00 | 617.40 | 597.40 | 610.80 | 610.80 | 1,134,682 |
| 2022-01-31 | 592.40 | 603.20 | 587.60 | 603.20 | 603.20 | 944,077 |
| 2022-01-28 | 624.20 | 624.20 | 566.60 | 585.40 | 585.40 | 2,322,165 |
| 2022-01-27 | 616.00 | 625.60 | 606.40 | 624.80 | 624.80 | 1,489,860 |
| 2022-01-26 | 619.60 | 639.40 | 616.20 | 628.00 | 628.00 | 1,127,819 |
| 2022-01-25 | 612.00 | 622.80 | 597.80 | 613.80 | 613.80 | 2,249,601 |
| 2022-01-24 | 649.60 | 670.01 | 586.96 | 605.20 | 605.20 | 2,391,672 |
| 2022-01-21 | 671.80 | 671.80 | 648.80 | 655.00 | 655.00 | 1,579,574 |
| 2022-01-20 | 689.80 | 700.72 | 658.34 | 679.00 | 679.00 | 1,788,295 |
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.