Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 939.00 | 956.50 | 854.00 | 910.00 | 910.00 | 5,647,647 |
| 2025-11-05 | 957.50 | 960.00 | 942.00 | 950.50 | 950.50 | 1,489,361 |
| 2025-11-04 | 944.50 | 971.00 | 933.50 | 963.00 | 963.00 | 1,401,332 |
| 2025-11-03 | 967.00 | 976.09 | 950.00 | 950.00 | 950.00 | 1,148,517 |
| 2025-10-31 | 988.00 | 990.00 | 956.00 | 966.50 | 966.50 | 1,315,058 |
| 2025-10-30 | 985.00 | 998.50 | 982.00 | 987.50 | 987.50 | 888,215 |
| 2025-10-29 | 985.00 | 1,003.00 | 981.50 | 984.50 | 984.50 | 957,677 |
| 2025-10-28 | 1,006.00 | 1,006.00 | 988.50 | 991.00 | 991.00 | 1,656,123 |
| 2025-10-27 | 1,000.00 | 1,009.00 | 989.00 | 1,006.00 | 1,006.00 | 851,397 |
| 2025-10-24 | 997.00 | 1,001.00 | 991.00 | 999.00 | 999.00 | 760,123 |
| 2025-10-23 | 999.50 | 999.50 | 981.00 | 993.50 | 993.50 | 1,415,305 |
| 2025-10-22 | 987.00 | 1,007.00 | 982.00 | 997.50 | 997.50 | 1,142,745 |
| 2025-10-21 | 959.50 | 985.00 | 959.00 | 985.00 | 985.00 | 1,132,259 |
| 2025-10-20 | 967.00 | 968.00 | 949.00 | 957.00 | 957.00 | 1,220,703 |
| 2025-10-17 | 958.50 | 966.00 | 937.50 | 951.00 | 951.00 | 1,622,694 |
| 2025-10-16 | 980.00 | 981.50 | 960.00 | 968.50 | 968.50 | 1,740,371 |
| 2025-10-15 | 985.50 | 989.00 | 979.00 | 980.50 | 980.50 | 2,011,731 |
| 2025-10-14 | 975.00 | 990.00 | 972.50 | 984.50 | 984.50 | 2,926,138 |
| 2025-10-13 | 982.00 | 988.00 | 970.00 | 983.50 | 983.50 | 1,042,946 |
| 2025-10-10 | 997.50 | 1,003.00 | 979.75 | 980.00 | 980.00 | 4,083,683 |
| 2025-10-09 | 1,005.00 | 1,022.00 | 994.00 | 994.00 | 994.00 | 1,784,415 |
| 2025-10-08 | 1,008.00 | 1,013.00 | 997.50 | 1,004.00 | 1,004.00 | 3,143,432 |
| 2025-10-07 | 993.00 | 1,015.00 | 989.65 | 1,004.00 | 1,004.00 | 1,518,565 |
| 2025-10-06 | 986.50 | 1,005.00 | 983.00 | 993.00 | 993.00 | 1,881,289 |
| 2025-10-03 | 1,009.00 | 1,018.00 | 984.00 | 984.00 | 984.00 | 1,727,381 |
| 2025-10-02 | 1,010.00 | 1,020.00 | 1,000.00 | 1,006.00 | 1,006.00 | 5,256,646 |
| 2025-10-01 | 1,031.00 | 1,036.00 | 1,007.00 | 1,007.00 | 1,007.00 | 2,412,560 |
| 2025-09-30 | 1,080.00 | 1,084.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2,846,032 |
| 2025-09-29 | 1,067.00 | 1,079.00 | 1,058.00 | 1,079.00 | 1,079.00 | 1,125,167 |
| 2025-09-26 | 1,067.00 | 1,072.50 | 1,054.00 | 1,069.00 | 1,069.00 | 599,394 |
| 2025-09-25 | 1,089.00 | 1,090.00 | 1,064.00 | 1,071.00 | 1,071.00 | 754,283 |
| 2025-09-24 | 1,082.00 | 1,100.00 | 1,072.00 | 1,093.00 | 1,093.00 | 1,048,692 |
| 2025-09-23 | 1,070.00 | 1,103.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1,326,367 |
| 2025-09-22 | 1,082.00 | 1,091.00 | 1,062.00 | 1,067.00 | 1,067.00 | 741,023 |
| 2025-09-19 | 1,086.00 | 1,092.00 | 1,064.00 | 1,078.00 | 1,078.00 | 4,581,798 |
| 2025-09-18 | 1,103.00 | 1,104.00 | 1,084.00 | 1,088.00 | 1,088.00 | 1,058,987 |
| 2025-09-17 | 1,108.00 | 1,111.00 | 1,090.00 | 1,095.00 | 1,095.00 | 1,064,658 |
| 2025-09-16 | 1,132.00 | 1,133.53 | 1,099.00 | 1,101.00 | 1,101.00 | 1,443,607 |
| 2025-09-15 | 1,125.00 | 1,137.00 | 1,122.00 | 1,129.00 | 1,129.00 | 502,427 |
| 2025-09-12 | 1,117.00 | 1,125.00 | 1,104.00 | 1,123.00 | 1,123.00 | 794,097 |
| 2025-09-11 | 1,138.00 | 1,138.00 | 1,107.00 | 1,110.00 | 1,110.00 | 1,104,461 |
| 2025-09-10 | 1,157.00 | 1,164.00 | 1,131.00 | 1,134.00 | 1,134.00 | 713,709 |
| 2025-09-09 | 1,150.00 | 1,151.00 | 1,135.99 | 1,151.00 | 1,151.00 | 733,069 |
| 2025-09-08 | 1,146.00 | 1,149.00 | 1,134.00 | 1,147.00 | 1,147.00 | 682,340 |
| 2025-09-05 | 1,139.00 | 1,144.00 | 1,123.00 | 1,142.00 | 1,142.00 | 933,559 |
| 2025-09-04 | 1,114.00 | 1,141.00 | 1,109.00 | 1,132.00 | 1,132.00 | 1,348,024 |
| 2025-09-03 | 1,102.00 | 1,132.00 | 1,101.00 | 1,125.00 | 1,125.00 | 939,133 |
| 2025-09-02 | 1,078.00 | 1,120.00 | 1,070.00 | 1,100.00 | 1,100.00 | 3,126,277 |
| 2025-09-01 | 1,063.00 | 1,075.00 | 1,057.00 | 1,070.00 | 1,070.00 | 419,630 |
| 2025-08-29 | 1,054.00 | 1,065.00 | 1,049.00 | 1,054.00 | 1,054.00 | 687,450 |
| 2025-08-28 | 1,061.00 | 1,064.00 | 1,039.00 | 1,057.00 | 1,057.00 | 694,950 |
| 2025-08-27 | 1,074.00 | 1,077.00 | 1,054.00 | 1,057.00 | 1,057.00 | 604,535 |
| 2025-08-26 | 1,073.00 | 1,093.00 | 1,063.00 | 1,073.00 | 1,073.00 | 2,188,545 |
| 2025-08-22 | 1,069.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 691,762 |
| 2025-08-21 | 1,076.00 | 1,078.00 | 1,060.00 | 1,070.00 | 1,070.00 | 892,003 |
| 2025-08-20 | 1,069.00 | 1,090.00 | 1,061.00 | 1,075.00 | 1,075.00 | 707,931 |
| 2025-08-19 | 1,070.00 | 1,078.00 | 1,062.00 | 1,069.00 | 1,069.00 | 1,007,560 |
| 2025-08-18 | 1,059.00 | 1,085.00 | 1,057.00 | 1,069.00 | 1,069.00 | 737,013 |
| 2025-08-15 | 1,058.00 | 1,063.00 | 1,044.00 | 1,052.00 | 1,052.00 | 545,255 |
| 2025-08-14 | 1,060.00 | 1,062.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1,014,422 |
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.