Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,026.00 | 1,066.00 | 1,023.00 | 1,057.00 | 1,057.00 | 1,484,380 |
| 2025-08-12 | 1,020.00 | 1,024.00 | 1,002.00 | 1,020.00 | 1,020.00 | 1,334,325 |
| 2025-08-11 | 1,027.00 | 1,030.00 | 1,012.00 | 1,019.00 | 1,019.00 | 646,972 |
| 2025-08-08 | 1,057.00 | 1,065.00 | 1,013.00 | 1,020.00 | 1,020.00 | 731,272 |
| 2025-08-07 | 1,043.00 | 1,065.00 | 1,040.00 | 1,059.00 | 1,059.00 | 851,088 |
| 2025-08-06 | 1,037.00 | 1,043.00 | 1,025.00 | 1,035.00 | 1,035.00 | 627,435 |
| 2025-08-05 | 1,039.00 | 1,045.00 | 1,029.00 | 1,031.00 | 1,031.00 | 519,305 |
| 2025-08-04 | 1,025.00 | 1,039.00 | 1,018.00 | 1,033.00 | 1,033.00 | 4,066,627 |
| 2025-08-01 | 1,010.00 | 1,021.00 | 1,000.00 | 1,018.00 | 1,018.00 | 1,074,629 |
| 2025-07-31 | 1,027.00 | 1,038.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,412,978 |
| 2025-07-30 | 1,012.00 | 1,026.05 | 1,002.00 | 1,026.00 | 1,026.00 | 1,053,961 |
| 2025-07-29 | 1,036.00 | 1,049.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,219,601 |
| 2025-07-28 | 1,029.00 | 1,042.00 | 1,014.00 | 1,030.00 | 1,030.00 | 861,267 |
| 2025-07-25 | 1,041.00 | 1,042.00 | 1,011.00 | 1,023.00 | 1,023.00 | 779,798 |
| 2025-07-24 | 1,010.00 | 1,045.00 | 1,002.00 | 1,045.00 | 1,045.00 | 2,673,842 |
| 2025-07-23 | 1,018.00 | 1,028.00 | 1,006.00 | 1,009.00 | 1,009.00 | 1,418,580 |
| 2025-07-22 | 1,034.00 | 1,041.00 | 1,006.00 | 1,011.00 | 1,011.00 | 1,957,268 |
| 2025-07-21 | 1,034.00 | 1,043.00 | 1,015.00 | 1,033.00 | 1,033.00 | 2,862,039 |
| 2025-07-18 | 1,051.00 | 1,067.00 | 1,032.00 | 1,038.00 | 1,038.00 | 4,051,121 |
| 2025-07-17 | 1,106.00 | 1,125.00 | 1,001.00 | 1,067.00 | 1,067.00 | 6,624,841 |
| 2025-07-16 | 1,132.00 | 1,153.00 | 1,125.00 | 1,132.00 | 1,132.00 | 1,090,134 |
| 2025-07-15 | 1,092.00 | 1,143.00 | 1,082.00 | 1,133.00 | 1,133.00 | 2,798,370 |
| 2025-07-14 | 1,080.00 | 1,090.00 | 1,066.00 | 1,087.00 | 1,087.00 | 484,114 |
| 2025-07-11 | 1,080.00 | 1,087.00 | 1,070.00 | 1,086.00 | 1,086.00 | 856,237 |
| 2025-07-10 | 1,106.00 | 1,119.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,450,045 |
| 2025-07-09 | 1,100.00 | 1,118.00 | 1,085.00 | 1,098.00 | 1,098.00 | 1,387,520 |
| 2025-07-08 | 1,059.00 | 1,097.00 | 1,047.00 | 1,097.00 | 1,097.00 | 1,165,393 |
| 2025-07-07 | 1,031.00 | 1,062.00 | 1,026.00 | 1,054.00 | 1,054.00 | 570,397 |
| 2025-07-04 | 1,050.00 | 1,056.00 | 1,032.00 | 1,033.00 | 1,033.00 | 451,864 |
| 2025-07-03 | 1,072.00 | 1,085.00 | 1,045.00 | 1,053.00 | 1,053.00 | 755,551 |
| 2025-07-02 | 1,040.00 | 1,066.09 | 1,031.00 | 1,066.00 | 1,066.00 | 1,587,752 |
| 2025-07-01 | 1,032.00 | 1,054.00 | 1,010.00 | 1,037.00 | 1,037.00 | 2,258,982 |
| 2025-06-30 | 1,044.00 | 1,058.00 | 1,036.00 | 1,040.00 | 1,040.00 | 1,228,581 |
| 2025-06-27 | 1,071.00 | 1,077.00 | 1,030.00 | 1,035.00 | 1,035.00 | 2,179,117 |
| 2025-06-26 | 1,081.00 | 1,094.00 | 1,066.00 | 1,068.00 | 1,068.00 | 1,127,991 |
| 2025-06-25 | 1,073.00 | 1,083.00 | 1,066.00 | 1,078.00 | 1,078.00 | 1,712,748 |
| 2025-06-24 | 1,050.00 | 1,075.00 | 1,048.00 | 1,072.00 | 1,072.00 | 1,265,738 |
| 2025-06-23 | 1,041.00 | 1,056.00 | 1,032.00 | 1,048.00 | 1,048.00 | 1,071,616 |
| 2025-06-20 | 1,064.00 | 1,070.00 | 1,020.00 | 1,041.00 | 1,041.00 | 5,769,188 |
| 2025-06-19 | 1,063.00 | 1,072.00 | 1,048.00 | 1,059.00 | 1,059.00 | 1,562,602 |
| 2025-06-18 | 1,060.00 | 1,088.00 | 1,044.00 | 1,066.00 | 1,066.00 | 1,365,563 |
| 2025-06-17 | 1,020.00 | 1,056.00 | 1,020.00 | 1,051.00 | 1,051.00 | 1,805,857 |
| 2025-06-16 | 1,030.00 | 1,035.00 | 1,021.00 | 1,030.00 | 1,030.00 | 1,210,589 |
| 2025-06-13 | 1,032.00 | 1,047.00 | 1,024.00 | 1,027.00 | 1,027.00 | 1,623,011 |
| 2025-06-12 | 1,054.00 | 1,067.00 | 1,045.00 | 1,050.00 | 1,050.00 | 2,594,489 |
| 2025-06-11 | 1,080.00 | 1,096.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,714,601 |
| 2025-06-10 | 1,108.00 | 1,119.00 | 1,078.00 | 1,080.00 | 1,080.00 | 1,415,678 |
| 2025-06-09 | 1,136.00 | 1,140.00 | 1,094.00 | 1,114.00 | 1,114.00 | 1,306,191 |
| 2025-06-06 | 1,150.00 | 1,160.00 | 1,132.00 | 1,141.00 | 1,141.00 | 2,591,730 |
| 2025-06-05 | 1,100.00 | 1,225.00 | 1,090.00 | 1,160.00 | 1,160.00 | 5,549,415 |
| 2025-06-04 | 1,080.00 | 1,095.00 | 1,067.00 | 1,083.00 | 1,083.00 | 1,236,545 |
| 2025-06-03 | 1,095.00 | 1,105.00 | 1,070.00 | 1,076.00 | 1,076.00 | 1,058,656 |
| 2025-06-02 | 1,091.00 | 1,100.00 | 1,070.00 | 1,091.00 | 1,091.00 | 1,251,898 |
| 2025-05-30 | 1,088.00 | 1,110.00 | 1,084.00 | 1,099.00 | 1,099.00 | 2,890,564 |
| 2025-05-29 | 1,100.00 | 1,100.22 | 1,085.00 | 1,091.00 | 1,091.00 | 1,955,156 |
| 2025-05-28 | 1,114.00 | 1,124.00 | 1,084.00 | 1,084.00 | 1,084.00 | 3,719,970 |
| 2025-05-27 | 1,098.00 | 1,134.00 | 1,078.00 | 1,117.00 | 1,117.00 | 2,944,041 |
| 2025-05-23 | 1,100.00 | 1,101.00 | 1,069.00 | 1,088.00 | 1,088.00 | 1,623,217 |
| 2025-05-22 | 1,092.00 | 1,100.00 | 1,074.00 | 1,098.00 | 1,098.00 | 1,147,134 |
| 2025-05-21 | 1,093.00 | 1,104.00 | 1,080.00 | 1,097.00 | 1,097.00 | 904,539 |
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.