Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,055.00 | 1,055.00 | 1,035.00 | 1,038.00 | 1,038.00 | 954,120 |
| 2026-04-28 | 1,052.00 | 1,069.50 | 1,049.00 | 1,055.50 | 1,055.50 | 1,534,704 |
| 2026-04-27 | 1,056.00 | 1,056.00 | 1,038.50 | 1,054.00 | 1,054.00 | 1,052,929 |
| 2026-04-24 | 1,045.00 | 1,055.50 | 1,035.50 | 1,055.50 | 1,055.50 | 1,141,371 |
| 2026-04-23 | 1,075.00 | 1,078.50 | 1,047.00 | 1,053.50 | 1,053.50 | 1,102,527 |
| 2026-04-22 | 1,081.00 | 1,086.00 | 1,066.00 | 1,082.00 | 1,082.00 | 1,659,673 |
| 2026-04-21 | 1,084.00 | 1,101.00 | 1,082.50 | 1,090.00 | 1,090.00 | 3,401,154 |
| 2026-04-20 | 1,084.00 | 1,094.00 | 1,080.00 | 1,082.50 | 1,082.50 | 954,415 |
| 2026-04-17 | 1,090.00 | 1,099.50 | 1,080.00 | 1,090.50 | 1,090.50 | 1,144,866 |
| 2026-04-16 | 1,070.00 | 1,096.00 | 1,062.50 | 1,086.00 | 1,086.00 | 1,937,603 |
| 2026-04-15 | 1,049.00 | 1,084.00 | 1,046.00 | 1,083.50 | 1,083.50 | 1,984,765 |
| 2026-04-14 | 1,054.50 | 1,054.50 | 1,026.50 | 1,044.50 | 1,044.50 | 2,279,837 |
| 2026-04-13 | 972.00 | 1,054.00 | 971.80 | 1,035.00 | 1,035.00 | 4,706,469 |
| 2026-04-10 | 966.80 | 979.40 | 963.80 | 972.00 | 972.00 | 1,210,513 |
| 2026-04-09 | 966.00 | 985.80 | 961.00 | 964.80 | 964.80 | 1,711,329 |
| 2026-04-08 | 948.20 | 974.60 | 946.60 | 969.20 | 969.20 | 1,888,984 |
| 2026-04-07 | 944.20 | 963.80 | 933.60 | 933.60 | 933.60 | 1,427,411 |
| 2026-04-02 | 910.00 | 933.50 | 898.00 | 933.50 | 933.50 | 1,121,490 |
| 2026-04-01 | 913.00 | 925.00 | 900.50 | 918.00 | 918.00 | 1,428,863 |
| 2026-03-31 | 907.50 | 919.50 | 903.00 | 903.00 | 903.00 | 2,323,540 |
| 2026-03-30 | 910.50 | 915.00 | 888.00 | 907.50 | 907.50 | 2,338,077 |
| 2026-03-27 | 897.50 | 908.50 | 886.00 | 901.50 | 901.50 | 1,942,625 |
| 2026-03-26 | 896.50 | 902.00 | 878.50 | 893.00 | 893.00 | 1,874,217 |
| 2026-03-25 | 882.00 | 919.00 | 882.00 | 902.00 | 902.00 | 3,592,581 |
| 2026-03-24 | 890.00 | 894.00 | 874.50 | 875.00 | 875.00 | 827,365 |
| 2026-03-23 | 839.50 | 889.00 | 834.00 | 883.00 | 883.00 | 1,484,730 |
| 2026-03-20 | 880.00 | 883.50 | 861.50 | 861.50 | 861.50 | 2,266,610 |
| 2026-03-19 | 890.00 | 896.50 | 872.00 | 874.00 | 874.00 | 965,479 |
| 2026-03-18 | 904.50 | 908.00 | 886.00 | 890.50 | 890.50 | 949,812 |
| 2026-03-17 | 886.00 | 904.50 | 877.50 | 900.50 | 900.50 | 775,348 |
| 2026-03-16 | 884.00 | 885.50 | 851.50 | 884.00 | 884.00 | 918,259 |
| 2026-03-13 | 896.50 | 896.50 | 881.00 | 885.50 | 885.50 | 1,164,897 |
| 2026-03-12 | 897.00 | 933.00 | 884.00 | 885.50 | 885.50 | 2,615,175 |
| 2026-03-11 | 897.00 | 909.00 | 889.50 | 902.00 | 902.00 | 884,299 |
| 2026-03-10 | 900.00 | 919.50 | 889.50 | 897.50 | 897.50 | 1,150,870 |
| 2026-03-09 | 875.50 | 899.00 | 869.00 | 893.00 | 893.00 | 1,545,387 |
| 2026-03-06 | 898.00 | 905.50 | 880.00 | 888.50 | 888.50 | 1,829,016 |
| 2026-03-05 | 900.00 | 901.00 | 873.00 | 885.50 | 885.50 | 3,281,978 |
| 2026-03-04 | 880.00 | 899.50 | 877.00 | 898.00 | 898.00 | 1,514,191 |
| 2026-03-03 | 869.00 | 872.50 | 856.50 | 872.50 | 872.50 | 1,923,210 |
| 2026-03-02 | 848.50 | 876.50 | 839.50 | 869.00 | 869.00 | 1,670,687 |
| 2026-02-27 | 850.00 | 860.50 | 844.50 | 860.50 | 860.50 | 3,808,651 |
| 2026-02-26 | 835.50 | 853.00 | 824.50 | 849.00 | 849.00 | 3,191,752 |
| 2026-02-25 | 840.00 | 846.50 | 825.00 | 835.00 | 835.00 | 3,003,768 |
| 2026-02-24 | 832.50 | 852.00 | 828.50 | 833.00 | 833.00 | 1,435,219 |
| 2026-02-23 | 864.00 | 867.50 | 827.00 | 831.50 | 831.50 | 1,473,891 |
| 2026-02-20 | 866.00 | 872.00 | 857.00 | 862.50 | 862.50 | 1,272,247 |
| 2026-02-19 | 865.00 | 873.50 | 854.00 | 856.50 | 856.50 | 2,352,820 |
| 2026-02-18 | 879.00 | 883.00 | 857.00 | 863.00 | 863.00 | 1,929,639 |
| 2026-02-17 | 840.00 | 881.00 | 840.00 | 878.00 | 878.00 | 1,658,469 |
| 2026-02-16 | 869.50 | 869.50 | 841.50 | 841.50 | 841.50 | 1,319,372 |
| 2026-02-13 | 885.00 | 887.50 | 861.50 | 861.50 | 861.50 | 2,068,594 |
| 2026-02-12 | 886.50 | 895.00 | 861.00 | 879.00 | 879.00 | 2,719,710 |
| 2026-02-11 | 901.50 | 910.00 | 886.50 | 893.50 | 893.50 | 4,032,249 |
| 2026-02-10 | 901.00 | 911.50 | 893.50 | 897.00 | 897.00 | 1,565,624 |
| 2026-02-09 | 903.00 | 906.50 | 890.50 | 899.50 | 899.50 | 1,631,456 |
| 2026-02-06 | 895.50 | 903.00 | 877.50 | 899.00 | 899.00 | 1,414,356 |
| 2026-02-05 | 927.00 | 935.00 | 891.00 | 896.50 | 896.50 | 1,853,633 |
| 2026-02-04 | 888.00 | 925.00 | 877.50 | 915.50 | 915.50 | 1,947,442 |
| 2026-02-03 | 953.00 | 954.00 | 896.00 | 897.50 | 897.50 | 2,898,858 |
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.