Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 672.80 | 714.60 | 670.20 | 689.60 | 689.60 | 2,775,552 |
| 2022-01-18 | 676.20 | 676.20 | 659.20 | 672.40 | 672.40 | 3,275,817 |
| 2022-01-17 | 647.40 | 677.00 | 640.20 | 677.00 | 677.00 | 1,591,381 |
| 2022-01-14 | 650.00 | 656.00 | 632.80 | 645.40 | 645.40 | 3,008,635 |
| 2022-01-13 | 645.00 | 645.60 | 636.80 | 645.00 | 645.00 | 1,202,277 |
| 2022-01-12 | 632.20 | 664.40 | 630.40 | 647.00 | 647.00 | 1,861,591 |
| 2022-01-11 | 608.40 | 630.00 | 588.60 | 628.60 | 628.60 | 2,126,044 |
| 2022-01-10 | 654.00 | 662.60 | 600.00 | 606.40 | 606.40 | 3,539,413 |
| 2022-01-07 | 697.60 | 702.79 | 663.60 | 678.80 | 678.80 | 1,860,085 |
| 2022-01-06 | 745.60 | 746.26 | 690.80 | 700.00 | 700.00 | 2,497,273 |
| 2022-01-05 | 742.20 | 752.80 | 740.00 | 749.20 | 749.20 | 782,310 |
| 2022-01-04 | 771.20 | 784.00 | 744.60 | 744.60 | 744.60 | 1,331,040 |
| 2021-12-31 | 775.00 | 775.00 | 756.60 | 756.60 | 756.60 | 1,176,406 |
| 2021-12-30 | 757.00 | 770.40 | 749.80 | 768.20 | 768.20 | 944,689 |
| 2021-12-29 | 735.20 | 776.60 | 732.26 | 757.40 | 757.40 | 3,718,020 |
| 2021-12-24 | 733.00 | 740.20 | 733.00 | 736.40 | 736.40 | 64,213 |
| 2021-12-23 | 736.40 | 741.40 | 731.00 | 739.20 | 739.20 | 725,926 |
| 2021-12-22 | 739.20 | 744.40 | 731.40 | 738.00 | 738.00 | 1,176,666 |
| 2021-12-21 | 757.00 | 762.20 | 731.40 | 736.00 | 736.00 | 817,269 |
| 2021-12-20 | 738.20 | 756.60 | 736.80 | 750.40 | 750.40 | 1,117,242 |
| 2021-12-17 | 753.00 | 755.00 | 725.40 | 750.20 | 750.20 | 19,126,381 |
| 2021-12-16 | 765.20 | 766.80 | 751.00 | 754.40 | 754.40 | 805,750 |
| 2021-12-15 | 756.60 | 759.40 | 744.10 | 750.80 | 750.80 | 937,842 |
| 2021-12-14 | 765.00 | 794.00 | 754.67 | 757.20 | 757.20 | 1,920,659 |
| 2021-12-13 | 760.40 | 772.60 | 754.80 | 759.00 | 759.00 | 2,062,505 |
| 2021-12-10 | 765.00 | 766.40 | 752.60 | 757.40 | 757.40 | 837,865 |
| 2021-12-09 | 770.00 | 776.60 | 760.80 | 768.40 | 768.40 | 2,229,679 |
| 2021-12-08 | 770.00 | 779.04 | 761.20 | 766.80 | 766.80 | 1,888,666 |
| 2021-12-07 | 724.20 | 764.60 | 724.20 | 764.00 | 764.00 | 1,430,615 |
| 2021-12-06 | 745.00 | 753.80 | 715.80 | 727.60 | 727.60 | 1,373,736 |
| 2021-12-03 | 747.20 | 761.80 | 739.40 | 744.60 | 744.60 | 1,402,471 |
| 2021-12-02 | 740.60 | 768.00 | 732.60 | 732.60 | 732.60 | 2,163,276 |
| 2021-12-01 | 815.40 | 822.81 | 745.20 | 747.40 | 747.40 | 3,794,042 |
| 2021-11-30 | 782.20 | 869.40 | 779.80 | 812.40 | 812.40 | 4,217,187 |
| 2021-11-29 | 752.00 | 772.40 | 747.00 | 754.60 | 754.60 | 1,441,463 |
| 2021-11-26 | 741.00 | 764.00 | 729.68 | 741.00 | 741.00 | 1,529,403 |
| 2021-11-25 | 739.00 | 758.20 | 735.00 | 750.60 | 750.60 | 1,480,082 |
| 2021-11-24 | 717.20 | 730.80 | 700.00 | 729.00 | 729.00 | 2,735,942 |
| 2021-11-23 | 730.60 | 730.60 | 706.44 | 718.20 | 718.20 | 3,712,881 |
| 2021-11-22 | 759.40 | 780.00 | 729.40 | 733.60 | 733.60 | 2,640,394 |
| 2021-11-19 | 740.00 | 758.60 | 739.40 | 756.40 | 756.40 | 1,583,439 |
| 2021-11-18 | 742.20 | 745.20 | 720.40 | 742.80 | 742.80 | 1,925,057 |
| 2021-11-17 | 764.00 | 775.00 | 744.60 | 744.60 | 744.60 | 2,418,649 |
| 2021-11-16 | 799.20 | 799.40 | 764.60 | 764.60 | 764.60 | 1,766,785 |
| 2021-11-15 | 790.00 | 811.60 | 786.40 | 799.80 | 799.80 | 1,370,758 |
| 2021-11-12 | 799.00 | 805.00 | 755.00 | 800.00 | 800.00 | 7,213,818 |
| 2021-11-11 | 833.00 | 839.60 | 824.20 | 827.60 | 827.60 | 847,898 |
| 2021-11-10 | 843.40 | 848.40 | 825.43 | 833.00 | 833.00 | 1,562,190 |
| 2021-11-09 | 840.00 | 855.40 | 837.40 | 843.40 | 843.40 | 1,807,192 |
| 2021-11-08 | 833.20 | 840.60 | 822.80 | 838.00 | 838.00 | 1,969,393 |
| 2021-11-05 | 866.40 | 875.60 | 827.20 | 831.60 | 831.60 | 1,662,968 |
| 2021-11-04 | 835.00 | 865.80 | 834.20 | 865.00 | 865.00 | 1,374,548 |
| 2021-11-03 | 830.00 | 841.00 | 821.60 | 832.00 | 832.00 | 924,101 |
| 2021-11-02 | 862.40 | 862.40 | 817.40 | 832.60 | 832.60 | 2,398,794 |
| 2021-11-01 | 825.00 | 862.20 | 823.80 | 851.00 | 851.00 | 1,844,506 |
| 2021-10-29 | 809.60 | 820.20 | 805.80 | 820.20 | 820.20 | 2,142,390 |
| 2021-10-28 | 808.00 | 815.00 | 801.40 | 808.00 | 808.00 | 1,408,866 |
| 2021-10-27 | 811.00 | 817.20 | 803.20 | 810.00 | 810.00 | 2,121,299 |
| 2021-10-26 | 798.40 | 822.80 | 793.00 | 815.00 | 815.00 | 2,392,882 |
| 2021-10-25 | 805.00 | 811.50 | 785.20 | 799.40 | 799.40 | 4,115,911 |
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.