Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,079.00 | 1,098.00 | 1,063.00 | 1,075.00 | 1,075.00 | 881,394 |
| 2025-02-19 | 1,085.00 | 1,110.00 | 1,077.00 | 1,092.00 | 1,092.00 | 1,109,198 |
| 2025-02-18 | 1,097.00 | 1,106.00 | 1,076.00 | 1,088.00 | 1,088.00 | 913,397 |
| 2025-02-17 | 1,059.00 | 1,095.00 | 1,056.00 | 1,091.00 | 1,091.00 | 807,910 |
| 2025-02-14 | 1,064.00 | 1,072.00 | 1,056.00 | 1,060.00 | 1,060.00 | 2,537,247 |
| 2025-02-13 | 1,069.00 | 1,078.00 | 1,058.00 | 1,070.00 | 1,070.00 | 1,265,476 |
| 2025-02-12 | 1,066.00 | 1,080.00 | 1,020.33 | 1,067.00 | 1,067.00 | 1,111,899 |
| 2025-02-11 | 1,083.00 | 1,088.00 | 1,062.00 | 1,072.00 | 1,072.00 | 1,217,050 |
| 2025-02-10 | 1,080.00 | 1,099.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1,129,493 |
| 2025-02-07 | 1,124.00 | 1,129.00 | 1,083.00 | 1,088.00 | 1,088.00 | 3,483,673 |
| 2025-02-06 | 1,125.00 | 1,135.00 | 1,111.00 | 1,131.00 | 1,131.00 | 1,217,156 |
| 2025-02-05 | 1,104.00 | 1,125.00 | 1,096.00 | 1,125.00 | 1,125.00 | 1,994,212 |
| 2025-02-04 | 1,105.00 | 1,118.00 | 1,102.00 | 1,110.00 | 1,110.00 | 1,449,013 |
| 2025-02-03 | 1,089.00 | 1,109.00 | 1,057.00 | 1,104.00 | 1,104.00 | 1,799,414 |
| 2025-01-31 | 1,109.00 | 1,125.00 | 1,094.00 | 1,114.00 | 1,114.00 | 1,740,927 |
| 2025-01-30 | 1,098.00 | 1,123.00 | 1,098.00 | 1,115.00 | 1,115.00 | 744,358 |
| 2025-01-29 | 1,100.00 | 1,110.00 | 1,098.00 | 1,103.00 | 1,103.00 | 801,959 |
| 2025-01-28 | 1,081.00 | 1,108.00 | 1,078.00 | 1,094.00 | 1,094.00 | 1,033,936 |
| 2025-01-27 | 1,081.00 | 1,093.00 | 1,057.00 | 1,080.00 | 1,080.00 | 1,301,564 |
| 2025-01-24 | 1,084.00 | 1,126.00 | 1,082.00 | 1,097.00 | 1,097.00 | 1,557,333 |
| 2025-01-23 | 1,048.00 | 1,086.00 | 1,048.00 | 1,083.00 | 1,083.00 | 1,576,684 |
| 2025-01-22 | 1,041.00 | 1,076.00 | 1,037.00 | 1,064.00 | 1,064.00 | 1,496,931 |
| 2025-01-21 | 1,028.00 | 1,042.00 | 1,018.00 | 1,040.00 | 1,040.00 | 1,664,303 |
| 2025-01-20 | 1,023.00 | 1,027.00 | 1,003.00 | 1,025.00 | 1,025.00 | 1,407,452 |
| 2025-01-17 | 1,048.00 | 1,050.00 | 1,021.00 | 1,027.00 | 1,027.00 | 1,501,250 |
| 2025-01-16 | 984.00 | 1,044.00 | 955.00 | 1,044.00 | 1,044.00 | 2,329,799 |
| 2025-01-15 | 1,042.00 | 1,063.00 | 1,022.00 | 1,055.00 | 1,055.00 | 1,912,476 |
| 2025-01-14 | 1,043.00 | 1,066.00 | 1,030.00 | 1,043.00 | 1,043.00 | 3,222,348 |
| 2025-01-13 | 1,080.00 | 1,089.00 | 1,042.00 | 1,043.00 | 1,043.00 | 2,305,817 |
| 2025-01-10 | 1,119.00 | 1,132.00 | 1,082.00 | 1,084.00 | 1,084.00 | 1,813,764 |
| 2025-01-09 | 1,100.00 | 1,123.00 | 1,085.00 | 1,117.00 | 1,117.00 | 930,872 |
| 2025-01-08 | 1,115.00 | 1,126.00 | 1,089.00 | 1,111.00 | 1,111.00 | 1,046,828 |
| 2025-01-07 | 1,133.00 | 1,135.00 | 1,112.00 | 1,119.00 | 1,119.00 | 1,298,450 |
| 2025-01-06 | 1,102.00 | 1,140.00 | 1,100.00 | 1,122.00 | 1,122.00 | 1,759,036 |
| 2025-01-03 | 1,067.00 | 1,111.00 | 1,043.00 | 1,096.00 | 1,096.00 | 1,510,842 |
| 2025-01-02 | 1,063.00 | 1,077.00 | 1,048.00 | 1,066.00 | 1,066.00 | 1,121,875 |
| 2024-12-31 | 1,027.00 | 1,066.00 | 1,023.00 | 1,066.00 | 1,066.00 | 513,823 |
| 2024-12-30 | 1,049.00 | 1,059.00 | 1,034.00 | 1,044.00 | 1,044.00 | 985,245 |
| 2024-12-27 | 1,064.00 | 1,064.00 | 1,043.00 | 1,050.00 | 1,050.00 | 838,362 |
| 2024-12-24 | 1,049.00 | 1,065.00 | 1,036.00 | 1,064.00 | 1,064.00 | 352,415 |
| 2024-12-23 | 1,035.00 | 1,052.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1,545,792 |
| 2024-12-20 | 1,021.00 | 1,041.00 | 1,013.00 | 1,037.00 | 1,037.00 | 3,318,557 |
| 2024-12-19 | 1,010.00 | 1,038.00 | 1,010.00 | 1,031.00 | 1,031.00 | 1,522,632 |
| 2024-12-18 | 1,011.00 | 1,052.00 | 1,006.00 | 1,030.00 | 1,030.00 | 3,466,131 |
| 2024-12-17 | 940.00 | 998.50 | 933.50 | 991.00 | 991.00 | 3,588,632 |
| 2024-12-16 | 931.50 | 942.00 | 912.00 | 941.50 | 941.50 | 1,707,508 |
| 2024-12-13 | 937.00 | 946.50 | 936.00 | 937.00 | 937.00 | 1,252,010 |
| 2024-12-12 | 942.00 | 946.00 | 928.50 | 938.00 | 938.00 | 1,221,724 |
| 2024-12-11 | 922.50 | 945.50 | 921.00 | 941.00 | 941.00 | 2,005,941 |
| 2024-12-10 | 930.50 | 936.50 | 926.00 | 927.00 | 927.00 | 890,994 |
| 2024-12-09 | 930.00 | 942.50 | 919.50 | 936.00 | 936.00 | 4,676,486 |
| 2024-12-06 | 920.00 | 937.73 | 916.50 | 929.50 | 929.50 | 2,343,851 |
| 2024-12-05 | 900.50 | 923.00 | 899.50 | 920.00 | 920.00 | 1,544,197 |
| 2024-12-04 | 901.00 | 908.50 | 896.50 | 900.50 | 900.50 | 1,518,706 |
| 2024-12-03 | 891.50 | 906.84 | 891.50 | 901.00 | 901.00 | 1,171,172 |
| 2024-12-02 | 883.50 | 901.50 | 876.00 | 900.00 | 900.00 | 1,372,169 |
| 2024-11-29 | 876.00 | 884.50 | 871.00 | 882.00 | 882.00 | 1,268,584 |
| 2024-11-28 | 873.00 | 884.00 | 871.48 | 881.00 | 881.00 | 661,139 |
| 2024-11-27 | 870.00 | 877.00 | 862.50 | 873.00 | 873.00 | 2,787,128 |
| 2024-11-26 | 866.50 | 875.50 | 859.50 | 872.50 | 872.50 | 1,766,220 |
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.