Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 927.20 | 943.80 | 822.40 | 833.20 | 833.20 | 3,823,184 |
| 2026-10-15 | 915.00 | 925.60 | 895.00 | 902.60 | 902.60 | 2,939,252 |
| 2026-10-14 | 923.40 | 928.60 | 899.40 | 915.60 | 915.60 | 1,641,994 |
| 2026-10-13 | 904.00 | 930.00 | 904.00 | 920.40 | 920.40 | 2,961,693 |
| 2026-10-12 | 895.40 | 923.20 | 879.40 | 917.80 | 917.80 | 2,315,522 |
| 2026-10-09 | 878.20 | 899.20 | 877.00 | 888.40 | 888.40 | 1,758,462 |
| 2026-10-08 | 884.00 | 886.04 | 860.43 | 867.80 | 867.80 | 2,159,492 |
| 2026-10-07 | 880.20 | 887.20 | 868.40 | 887.20 | 887.20 | 1,834,533 |
| 2026-10-06 | 877.40 | 886.00 | 868.60 | 884.20 | 884.20 | 1,170,367 |
| 2026-10-05 | 863.80 | 878.00 | 849.00 | 874.00 | 874.00 | 1,742,361 |
| 2026-10-02 | 857.60 | 874.20 | 845.00 | 854.80 | 854.80 | 1,586,351 |
| 2026-10-01 | 855.00 | 866.40 | 839.75 | 845.00 | 845.00 | 1,978,328 |
| 2026-09-30 | 856.00 | 868.00 | 853.00 | 864.40 | 864.40 | 1,345,869 |
| 2026-09-29 | 864.00 | 876.80 | 849.00 | 849.00 | 849.00 | 1,392,330 |
| 2026-09-28 | 865.00 | 868.20 | 853.20 | 858.80 | 858.80 | 1,397,149 |
| 2026-09-25 | 850.20 | 870.38 | 841.80 | 867.40 | 867.40 | 1,641,931 |
| 2026-09-24 | 858.40 | 864.40 | 845.60 | 845.60 | 845.60 | 983,990 |
| 2026-09-23 | 868.60 | 871.60 | 851.40 | 858.80 | 858.80 | 724,762 |
| 2026-09-22 | 863.80 | 883.80 | 857.75 | 867.00 | 867.00 | 868,564 |
| 2026-09-21 | 850.00 | 862.80 | 846.00 | 856.40 | 856.40 | 1,353,556 |
| 2026-09-18 | 875.00 | 879.40 | 858.91 | 859.00 | 859.00 | 2,979,587 |
| 2026-09-17 | 870.00 | 887.73 | 861.00 | 877.00 | 877.00 | 1,692,009 |
| 2026-09-16 | 862.40 | 876.80 | 851.00 | 864.00 | 864.00 | 1,777,383 |
| 2026-09-15 | 881.20 | 885.00 | 864.20 | 866.80 | 866.80 | 796,756 |
| 2026-09-14 | 890.40 | 906.80 | 887.00 | 889.80 | 889.80 | 1,012,939 |
| 2026-09-11 | 884.20 | 891.80 | 872.00 | 890.00 | 890.00 | 925,340 |
| 2026-09-10 | 913.00 | 913.60 | 883.20 | 886.20 | 886.20 | 1,302,310 |
| 2026-09-09 | 912.40 | 934.40 | 906.00 | 915.20 | 915.20 | 1,827,670 |
| 2026-09-08 | 925.60 | 939.00 | 919.60 | 925.20 | 925.20 | 1,401,885 |
| 2026-09-07 | 940.00 | 945.00 | 924.80 | 930.80 | 930.80 | 694,718 |
| 2026-09-04 | 977.00 | 980.00 | 943.40 | 943.40 | 943.40 | 1,090,286 |
| 2026-09-03 | 970.60 | 995.20 | 962.20 | 971.80 | 971.80 | 834,392 |
| 2026-09-02 | 954.00 | 981.40 | 949.80 | 973.20 | 973.20 | 1,272,306 |
| 2026-09-01 | 943.20 | 964.80 | 938.00 | 960.00 | 960.00 | 1,487,010 |
| 2026-08-28 | 979.60 | 984.40 | 950.40 | 971.40 | 971.40 | 3,290,885 |
| 2026-08-27 | 977.00 | 1,005.00 | 970.00 | 980.20 | 980.20 | 990,068 |
| 2026-08-26 | 950.00 | 978.20 | 940.80 | 970.00 | 970.00 | 1,926,428 |
| 2026-08-25 | 954.00 | 970.60 | 949.36 | 961.60 | 961.60 | 1,063,019 |
| 2026-08-24 | 950.00 | 963.60 | 945.80 | 959.60 | 959.60 | 854,379 |
| 2026-08-21 | 922.40 | 946.80 | 910.20 | 946.80 | 946.80 | 961,652 |
| 2026-08-20 | 934.80 | 934.80 | 913.40 | 919.40 | 919.40 | 619,398 |
| 2026-08-19 | 936.40 | 941.40 | 917.75 | 933.00 | 933.00 | 2,440,375 |
| 2026-08-18 | 950.00 | 959.60 | 941.80 | 942.20 | 942.20 | 931,218 |
| 2026-08-17 | 961.40 | 979.40 | 954.00 | 955.00 | 955.00 | 824,331 |
| 2026-08-14 | 945.00 | 969.00 | 911.60 | 963.00 | 963.00 | 1,176,266 |
| 2026-08-13 | 911.60 | 943.80 | 910.80 | 939.00 | 939.00 | 1,801,363 |
| 2026-08-12 | 947.00 | 947.00 | 906.00 | 906.80 | 906.80 | 1,161,737 |
| 2026-08-11 | 930.00 | 952.80 | 915.80 | 947.00 | 947.00 | 1,037,606 |
| 2026-08-10 | 916.80 | 934.20 | 909.60 | 928.00 | 928.00 | 771,314 |
| 2026-08-07 | 915.80 | 933.60 | 913.80 | 915.80 | 915.80 | 783,085 |
| 2026-08-06 | 899.60 | 925.00 | 896.60 | 915.80 | 915.80 | 4,916,864 |
| 2026-08-05 | 908.00 | 914.80 | 895.20 | 901.80 | 901.80 | 4,220,832 |
| 2026-08-04 | 900.00 | 918.60 | 898.80 | 905.60 | 905.60 | 2,867,349 |
| 2026-08-03 | 885.60 | 911.00 | 884.80 | 904.20 | 904.20 | 983,012 |
| 2026-07-31 | 896.80 | 911.00 | 885.60 | 885.60 | 885.60 | 1,522,858 |
| 2026-07-30 | 891.00 | 901.40 | 887.60 | 894.20 | 894.20 | 891,323 |
| 2026-07-29 | 904.00 | 907.60 | 886.20 | 893.80 | 893.80 | 840,823 |
| 2026-07-28 | 895.60 | 906.20 | 885.00 | 894.60 | 894.60 | 3,199,516 |
| 2026-07-27 | 862.20 | 889.80 | 849.00 | 889.60 | 889.60 | 1,382,559 |
| 2026-07-24 | 874.40 | 885.60 | 806.20 | 861.00 | 861.00 | 2,953,740 |
Page 1 of 22 · 1,263 trading daysOlder →
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.