Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 953.00 | 954.00 | 896.00 | 897.50 | 897.50 | 2,898,858 |
| 2026-02-02 | 943.00 | 957.50 | 937.00 | 950.50 | 950.50 | 2,272,337 |
| 2026-01-30 | 947.00 | 953.50 | 943.00 | 943.00 | 943.00 | 1,592,460 |
| 2026-01-29 | 958.50 | 962.00 | 940.50 | 945.50 | 945.50 | 1,501,998 |
| 2026-01-28 | 952.00 | 954.50 | 940.00 | 952.00 | 952.00 | 3,430,738 |
| 2026-01-27 | 958.00 | 972.50 | 951.00 | 951.00 | 951.00 | 2,046,332 |
| 2026-01-26 | 975.50 | 977.50 | 943.50 | 951.00 | 951.00 | 2,222,941 |
| 2026-01-23 | 976.00 | 987.00 | 971.00 | 975.00 | 975.00 | 1,505,130 |
| 2026-01-22 | 985.00 | 991.00 | 960.50 | 974.50 | 974.50 | 1,663,651 |
| 2026-01-21 | 961.00 | 991.50 | 959.00 | 980.50 | 980.50 | 2,975,542 |
| 2026-01-20 | 920.00 | 983.00 | 905.00 | 967.50 | 967.50 | 7,413,655 |
| 2026-01-19 | 820.00 | 849.50 | 820.00 | 834.00 | 834.00 | 1,954,285 |
| 2026-01-16 | 804.00 | 832.50 | 793.00 | 832.50 | 832.50 | 3,093,322 |
| 2026-01-15 | 813.00 | 822.50 | 806.00 | 810.00 | 810.00 | 2,355,445 |
| 2026-01-14 | 824.00 | 833.50 | 803.00 | 812.00 | 812.00 | 1,889,512 |
| 2026-01-13 | 842.50 | 843.50 | 817.00 | 821.50 | 821.50 | 1,863,803 |
| 2026-01-12 | 858.50 | 867.00 | 837.00 | 837.50 | 837.50 | 1,725,313 |
| 2026-01-09 | 865.00 | 869.00 | 848.00 | 858.50 | 858.50 | 2,358,112 |
| 2026-01-08 | 847.00 | 870.00 | 847.00 | 862.50 | 862.50 | 2,557,230 |
| 2026-01-07 | 869.00 | 874.00 | 844.50 | 844.50 | 844.50 | 4,376,894 |
| 2026-01-06 | 878.50 | 883.00 | 856.50 | 867.50 | 867.50 | 1,270,408 |
| 2026-01-05 | 881.50 | 891.00 | 842.50 | 864.50 | 864.50 | 1,963,910 |
| 2026-01-02 | 892.00 | 901.50 | 871.00 | 871.50 | 871.50 | 1,097,093 |
| 2025-12-31 | 892.00 | 896.50 | 890.50 | 891.00 | 891.00 | 623,742 |
| 2025-12-30 | 894.00 | 901.00 | 889.50 | 894.50 | 894.50 | 772,343 |
| 2025-12-29 | 893.50 | 900.00 | 884.00 | 894.00 | 894.00 | 1,068,682 |
| 2025-12-24 | 892.50 | 895.50 | 889.00 | 893.50 | 893.50 | 373,781 |
| 2025-12-23 | 890.00 | 904.50 | 890.00 | 891.00 | 891.00 | 1,224,395 |
| 2025-12-22 | 895.50 | 900.00 | 877.19 | 892.00 | 892.00 | 1,759,036 |
| 2025-12-19 | 894.50 | 904.00 | 890.50 | 900.00 | 900.00 | 4,244,751 |
| 2025-12-18 | 882.50 | 894.50 | 876.00 | 894.50 | 894.50 | 4,074,514 |
| 2025-12-17 | 898.00 | 903.50 | 884.00 | 884.00 | 884.00 | 2,670,216 |
| 2025-12-16 | 886.50 | 902.50 | 884.00 | 891.00 | 891.00 | 2,199,559 |
| 2025-12-15 | 866.50 | 893.50 | 861.00 | 891.50 | 891.50 | 1,872,143 |
| 2025-12-12 | 867.50 | 876.00 | 863.00 | 863.00 | 863.00 | 2,036,108 |
| 2025-12-11 | 854.50 | 863.50 | 850.50 | 862.00 | 862.00 | 6,933,218 |
| 2025-12-10 | 872.00 | 873.00 | 842.50 | 848.50 | 848.50 | 1,736,510 |
| 2025-12-09 | 870.50 | 887.00 | 860.00 | 873.00 | 873.00 | 2,086,343 |
| 2025-12-08 | 864.00 | 870.00 | 853.00 | 861.00 | 861.00 | 1,130,460 |
| 2025-12-05 | 861.50 | 873.50 | 860.00 | 863.50 | 863.50 | 2,064,607 |
| 2025-12-04 | 857.50 | 865.50 | 847.00 | 849.50 | 849.50 | 1,418,052 |
| 2025-12-03 | 880.00 | 884.00 | 837.00 | 850.50 | 850.50 | 1,536,558 |
| 2025-12-02 | 884.00 | 894.50 | 873.00 | 877.00 | 877.00 | 1,102,515 |
| 2025-12-01 | 880.00 | 883.00 | 867.00 | 876.50 | 876.50 | 1,051,216 |
| 2025-11-28 | 872.00 | 883.00 | 868.00 | 883.00 | 883.00 | 2,765,786 |
| 2025-11-27 | 871.50 | 883.50 | 865.00 | 870.00 | 870.00 | 2,530,361 |
| 2025-11-26 | 885.00 | 887.00 | 866.00 | 867.00 | 867.00 | 2,033,430 |
| 2025-11-25 | 874.50 | 888.00 | 860.00 | 879.00 | 879.00 | 1,986,648 |
| 2025-11-24 | 880.00 | 883.50 | 864.00 | 871.00 | 871.00 | 1,774,451 |
| 2025-11-21 | 888.00 | 888.50 | 868.00 | 874.00 | 874.00 | 1,770,421 |
| 2025-11-20 | 906.50 | 912.00 | 884.50 | 889.00 | 889.00 | 943,623 |
| 2025-11-19 | 900.00 | 907.50 | 895.50 | 896.00 | 896.00 | 1,085,057 |
| 2025-11-18 | 910.50 | 912.00 | 893.00 | 895.00 | 895.00 | 1,171,379 |
| 2025-11-17 | 919.50 | 923.00 | 905.50 | 912.00 | 912.00 | 992,862 |
| 2025-11-14 | 920.50 | 925.50 | 905.00 | 917.50 | 917.50 | 1,812,494 |
| 2025-11-13 | 955.00 | 968.50 | 927.00 | 927.00 | 927.00 | 1,518,285 |
| 2025-11-12 | 947.00 | 962.50 | 945.50 | 957.50 | 957.50 | 2,479,364 |
| 2025-11-11 | 929.00 | 952.00 | 927.50 | 945.50 | 945.50 | 1,407,505 |
| 2025-11-10 | 911.50 | 929.50 | 910.00 | 925.00 | 925.00 | 1,497,854 |
| 2025-11-07 | 913.50 | 934.00 | 905.50 | 908.00 | 908.00 | 4,813,225 |
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.