Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 875.00 | 886.00 | 872.50 | 880.00 | 880.00 | 6,676,645 |
| 2024-11-22 | 870.50 | 878.70 | 862.50 | 871.00 | 871.00 | 1,253,863 |
| 2024-11-21 | 842.00 | 868.50 | 840.50 | 867.50 | 867.50 | 1,354,606 |
| 2024-11-20 | 835.50 | 846.50 | 834.00 | 843.50 | 843.50 | 1,790,293 |
| 2024-11-19 | 840.00 | 846.00 | 821.50 | 836.50 | 836.50 | 834,673 |
| 2024-11-18 | 832.00 | 843.50 | 828.50 | 840.00 | 840.00 | 1,230,744 |
| 2024-11-15 | 830.50 | 846.00 | 829.50 | 837.00 | 837.00 | 1,052,896 |
| 2024-11-14 | 833.50 | 851.50 | 831.00 | 841.00 | 841.00 | 911,254 |
| 2024-11-13 | 841.00 | 853.00 | 824.50 | 836.00 | 836.00 | 1,608,950 |
| 2024-11-12 | 833.00 | 848.18 | 819.50 | 841.00 | 841.00 | 2,314,156 |
| 2024-11-11 | 822.50 | 848.50 | 822.00 | 842.50 | 842.50 | 1,590,354 |
| 2024-11-08 | 810.00 | 823.50 | 807.22 | 821.00 | 821.00 | 1,590,983 |
| 2024-11-07 | 813.50 | 835.00 | 804.00 | 820.00 | 820.00 | 1,686,667 |
| 2024-11-06 | 796.00 | 833.50 | 786.50 | 800.00 | 800.00 | 2,340,638 |
| 2024-11-05 | 718.50 | 777.45 | 715.50 | 770.50 | 770.50 | 2,559,381 |
| 2024-11-04 | 704.50 | 710.50 | 699.00 | 710.00 | 710.00 | 1,193,671 |
| 2024-11-01 | 709.00 | 710.50 | 702.00 | 706.00 | 706.00 | 966,805 |
| 2024-10-31 | 702.00 | 709.00 | 697.00 | 706.00 | 706.00 | 1,390,815 |
| 2024-10-30 | 710.00 | 727.00 | 706.95 | 708.00 | 708.00 | 1,147,265 |
| 2024-10-29 | 718.00 | 732.50 | 707.50 | 713.00 | 713.00 | 1,530,059 |
| 2024-10-28 | 737.50 | 739.50 | 719.00 | 729.50 | 729.50 | 1,336,354 |
| 2024-10-25 | 746.50 | 750.00 | 734.50 | 735.00 | 735.00 | 1,002,601 |
| 2024-10-24 | 750.50 | 765.00 | 747.00 | 749.00 | 749.00 | 4,038,348 |
| 2024-10-23 | 719.50 | 758.00 | 719.00 | 752.00 | 752.00 | 1,752,674 |
| 2024-10-22 | 702.50 | 722.00 | 700.00 | 721.50 | 721.50 | 1,684,481 |
| 2024-10-21 | 709.00 | 712.50 | 699.50 | 704.00 | 704.00 | 2,784,271 |
| 2024-10-18 | 694.00 | 709.00 | 694.00 | 709.00 | 709.00 | 1,801,218 |
| 2024-10-17 | 691.50 | 700.00 | 690.00 | 698.00 | 698.00 | 1,753,905 |
| 2024-10-16 | 691.00 | 714.50 | 690.50 | 693.50 | 693.50 | 1,434,016 |
| 2024-10-15 | 692.00 | 723.00 | 687.00 | 693.00 | 693.00 | 3,072,373 |
| 2024-10-14 | 656.00 | 678.50 | 651.00 | 678.50 | 678.50 | 2,769,314 |
| 2024-10-11 | 661.00 | 680.00 | 660.00 | 663.00 | 663.00 | 1,055,812 |
| 2024-10-10 | 651.50 | 661.00 | 647.00 | 656.00 | 656.00 | 1,211,813 |
| 2024-10-09 | 653.50 | 664.50 | 651.00 | 658.50 | 658.50 | 903,619 |
| 2024-10-08 | 658.50 | 658.50 | 642.00 | 651.00 | 651.00 | 1,442,011 |
| 2024-10-07 | 658.00 | 665.50 | 651.01 | 658.00 | 658.00 | 1,782,980 |
| 2024-10-04 | 653.00 | 662.00 | 649.50 | 654.00 | 654.00 | 758,118 |
| 2024-10-03 | 657.50 | 660.00 | 646.00 | 654.00 | 654.00 | 676,312 |
| 2024-10-02 | 659.00 | 663.50 | 649.50 | 656.00 | 656.00 | 1,584,998 |
| 2024-10-01 | 667.50 | 672.00 | 652.00 | 656.00 | 656.00 | 2,272,277 |
| 2024-09-30 | 655.50 | 677.50 | 655.50 | 671.50 | 671.50 | 1,469,469 |
| 2024-09-27 | 670.50 | 675.00 | 655.00 | 662.00 | 662.00 | 1,453,962 |
| 2024-09-26 | 658.00 | 673.00 | 656.50 | 667.50 | 667.50 | 897,927 |
| 2024-09-25 | 647.00 | 660.50 | 645.00 | 649.00 | 649.00 | 2,033,440 |
| 2024-09-24 | 646.00 | 649.50 | 641.50 | 649.50 | 649.50 | 568,490 |
| 2024-09-23 | 634.00 | 645.50 | 629.50 | 640.00 | 640.00 | 1,072,283 |
| 2024-09-20 | 670.00 | 673.50 | 635.00 | 635.00 | 635.00 | 2,467,534 |
| 2024-09-19 | 645.50 | 675.50 | 645.00 | 670.50 | 670.50 | 1,325,885 |
| 2024-09-18 | 634.50 | 645.50 | 628.50 | 641.00 | 641.00 | 1,451,786 |
| 2024-09-17 | 634.00 | 640.00 | 630.00 | 634.00 | 634.00 | 863,522 |
| 2024-09-16 | 642.00 | 645.00 | 624.50 | 630.00 | 630.00 | 1,484,021 |
| 2024-09-13 | 635.50 | 646.00 | 635.00 | 646.00 | 646.00 | 898,615 |
| 2024-09-12 | 639.50 | 647.50 | 627.50 | 635.00 | 635.00 | 1,275,200 |
| 2024-09-11 | 634.00 | 652.50 | 627.00 | 631.50 | 631.50 | 1,087,382 |
| 2024-09-10 | 628.00 | 650.00 | 626.10 | 630.00 | 630.00 | 1,129,663 |
| 2024-09-09 | 634.00 | 647.00 | 631.00 | 631.50 | 631.50 | 1,119,857 |
| 2024-09-06 | 653.00 | 655.50 | 626.00 | 631.00 | 631.00 | 1,944,769 |
| 2024-09-05 | 676.50 | 679.50 | 657.00 | 657.00 | 657.00 | 1,793,467 |
| 2024-09-04 | 685.00 | 700.50 | 671.00 | 679.50 | 679.50 | 975,468 |
| 2024-09-03 | 697.00 | 702.50 | 688.00 | 692.50 | 692.50 | 956,251 |
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.