Wise plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-20 | 1,102.00 | 1,132.00 | 1,092.00 | 1,100.00 | 1,100.00 | 1,263,220 |
| 2025-05-19 | 1,071.00 | 1,099.00 | 1,069.00 | 1,099.00 | 1,099.00 | 2,209,280 |
| 2025-05-16 | 1,085.00 | 1,090.00 | 1,072.00 | 1,076.00 | 1,076.00 | 1,232,372 |
| 2025-05-15 | 1,055.00 | 1,095.00 | 1,051.00 | 1,079.00 | 1,079.00 | 2,987,701 |
| 2025-05-14 | 1,056.00 | 1,064.00 | 1,037.00 | 1,055.00 | 1,055.00 | 1,771,312 |
| 2025-05-13 | 1,035.00 | 1,057.00 | 1,029.00 | 1,054.00 | 1,054.00 | 1,028,119 |
| 2025-05-12 | 1,037.00 | 1,053.00 | 1,018.00 | 1,039.00 | 1,039.00 | 1,143,843 |
| 2025-05-09 | 1,039.00 | 1,046.00 | 1,034.00 | 1,039.00 | 1,039.00 | 911,958 |
| 2025-05-08 | 1,032.00 | 1,046.00 | 1,024.00 | 1,034.00 | 1,034.00 | 1,226,254 |
| 2025-05-07 | 1,021.00 | 1,043.00 | 1,008.00 | 1,021.00 | 1,021.00 | 1,015,504 |
| 2025-05-06 | 1,037.00 | 1,055.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1,792,118 |
| 2025-05-02 | 996.50 | 1,034.00 | 986.50 | 1,029.00 | 1,029.00 | 1,245,535 |
| 2025-05-01 | 970.00 | 995.00 | 966.00 | 995.00 | 995.00 | 862,598 |
| 2025-04-30 | 982.50 | 993.00 | 964.50 | 978.50 | 978.50 | 1,690,120 |
| 2025-04-29 | 961.50 | 989.00 | 960.00 | 988.00 | 988.00 | 1,158,410 |
| 2025-04-28 | 962.00 | 976.00 | 947.50 | 967.50 | 967.50 | 797,271 |
| 2025-04-25 | 966.00 | 989.49 | 956.50 | 968.50 | 968.50 | 2,588,209 |
| 2025-04-24 | 962.50 | 969.00 | 941.00 | 969.00 | 969.00 | 1,814,611 |
| 2025-04-23 | 964.50 | 982.00 | 952.50 | 967.00 | 967.00 | 2,856,543 |
| 2025-04-22 | 927.50 | 960.00 | 927.50 | 958.00 | 958.00 | 924,897 |
| 2025-04-17 | 961.00 | 989.23 | 950.00 | 962.50 | 962.50 | 1,006,191 |
| 2025-04-16 | 961.50 | 969.50 | 948.50 | 968.00 | 968.00 | 992,098 |
| 2025-04-15 | 943.00 | 971.00 | 936.00 | 971.00 | 971.00 | 1,815,153 |
| 2025-04-14 | 919.00 | 959.00 | 906.00 | 955.00 | 955.00 | 2,581,975 |
| 2025-04-11 | 928.50 | 939.00 | 902.00 | 913.50 | 913.50 | 1,316,046 |
| 2025-04-10 | 951.50 | 981.00 | 929.50 | 935.00 | 935.00 | 1,485,431 |
| 2025-04-09 | 888.50 | 912.50 | 875.50 | 896.50 | 896.50 | 2,257,224 |
| 2025-04-08 | 887.50 | 928.00 | 883.50 | 914.00 | 914.00 | 1,714,576 |
| 2025-04-07 | 853.50 | 919.70 | 830.50 | 872.50 | 872.50 | 2,732,148 |
| 2025-04-04 | 918.00 | 922.50 | 876.00 | 890.00 | 890.00 | 4,034,272 |
| 2025-04-03 | 999.00 | 1,046.00 | 930.50 | 935.50 | 935.50 | 2,460,606 |
| 2025-04-02 | 971.50 | 989.50 | 961.50 | 984.00 | 984.00 | 1,519,334 |
| 2025-04-01 | 951.50 | 996.50 | 950.00 | 974.00 | 974.00 | 2,930,091 |
| 2025-03-31 | 949.00 | 979.00 | 940.50 | 945.00 | 945.00 | 1,722,866 |
| 2025-03-28 | 955.50 | 963.50 | 944.00 | 950.00 | 950.00 | 958,439 |
| 2025-03-27 | 954.50 | 967.00 | 946.00 | 961.00 | 961.00 | 2,031,354 |
| 2025-03-26 | 966.50 | 989.00 | 945.00 | 964.50 | 964.50 | 2,215,286 |
| 2025-03-25 | 964.00 | 971.00 | 953.50 | 962.00 | 962.00 | 807,581 |
| 2025-03-24 | 960.00 | 969.00 | 957.00 | 964.00 | 964.00 | 1,743,552 |
| 2025-03-21 | 954.00 | 956.50 | 941.00 | 953.50 | 953.50 | 1,894,101 |
| 2025-03-20 | 947.50 | 957.50 | 937.50 | 957.50 | 957.50 | 1,323,372 |
| 2025-03-19 | 924.50 | 948.50 | 919.50 | 946.00 | 946.00 | 1,083,910 |
| 2025-03-18 | 921.00 | 926.50 | 910.50 | 926.50 | 926.50 | 3,520,735 |
| 2025-03-17 | 915.00 | 918.50 | 904.50 | 915.50 | 915.50 | 2,052,428 |
| 2025-03-14 | 900.50 | 918.50 | 891.50 | 906.00 | 906.00 | 1,263,802 |
| 2025-03-13 | 913.50 | 917.00 | 902.50 | 912.50 | 912.50 | 1,545,714 |
| 2025-03-12 | 893.00 | 919.50 | 891.00 | 919.50 | 919.50 | 1,414,390 |
| 2025-03-11 | 904.50 | 910.00 | 888.00 | 888.50 | 888.50 | 943,970 |
| 2025-03-10 | 942.00 | 942.00 | 894.50 | 906.00 | 906.00 | 1,410,378 |
| 2025-03-07 | 938.00 | 949.00 | 918.50 | 934.00 | 934.00 | 872,893 |
| 2025-03-06 | 967.00 | 972.00 | 942.50 | 948.50 | 948.50 | 1,283,215 |
| 2025-03-05 | 970.00 | 977.00 | 949.00 | 963.00 | 963.00 | 1,006,761 |
| 2025-03-04 | 978.50 | 985.50 | 946.00 | 950.00 | 950.00 | 1,655,612 |
| 2025-03-03 | 994.00 | 1,001.20 | 972.91 | 987.00 | 987.00 | 2,202,857 |
| 2025-02-28 | 977.00 | 999.00 | 966.50 | 992.50 | 992.50 | 2,612,865 |
| 2025-02-27 | 1,000.00 | 1,009.00 | 973.50 | 990.00 | 990.00 | 1,678,364 |
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.