803.50p+0.00 (+0.00%)08 May 2024, 17:44
Wise PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 7, 2024 | 786.00p | 804.50p | 785.00p | 803.50p | 1,900,346 |
May 3, 2024 | 788.50p | 799.50p | 782.50p | 787.00p | 675,275 |
May 2, 2024 | 766.00p | 792.50p | 761.00p | 787.50p | 855,539 |
May 1, 2024 | 774.00p | 784.00p | 765.50p | 773.50p | 667,963 |
Apr 30, 2024 | 787.00p | 791.50p | 772.00p | 776.50p | 1,655,372 |
Apr 29, 2024 | 789.50p | 800.00p | 780.00p | 785.00p | 903,748 |
Apr 26, 2024 | 785.00p | 793.00p | 776.00p | 789.00p | 1,173,104 |
Apr 25, 2024 | 789.00p | 794.00p | 768.00p | 780.00p | 2,085,621 |
Apr 24, 2024 | 801.50p | 808.50p | 788.50p | 793.00p | 1,438,376 |
Apr 23, 2024 | 803.50p | 808.00p | 791.00p | 804.50p | 1,336,904 |
Apr 22, 2024 | 810.00p | 818.00p | 786.00p | 801.00p | 1,488,228 |
Apr 19, 2024 | 789.00p | 819.00p | 775.50p | 808.00p | 2,120,137 |
Apr 18, 2024 | 828.00p | 833.00p | 794.00p | 810.00p | 2,079,366 |
Apr 17, 2024 | 816.50p | 849.50p | 811.50p | 828.00p | 5,119,705 |
Apr 16, 2024 | 820.00p | 857.00p | 800.00p | 822.50p | 3,218,843 |
Apr 15, 2024 | 939.00p | 944.50p | 912.00p | 913.00p | 1,758,817 |
Apr 12, 2024 | 965.50p | 976.50p | 945.00p | 946.00p | 1,145,650 |
Apr 11, 2024 | 962.00p | 970.50p | 944.50p | 957.00p | 1,017,078 |
Apr 10, 2024 | 980.50p | 986.50p | 953.00p | 963.00p | 1,188,060 |
Apr 9, 2024 | 947.00p | 997.50p | 945.00p | 979.50p | 1,457,318 |
Apr 8, 2024 | 939.00p | 946.50p | 930.00p | 946.50p | 1,535,536 |
Apr 5, 2024 | 924.50p | 942.50p | 923.75p | 938.00p | 720,126 |
Apr 4, 2024 | 936.00p | 937.50p | 929.50p | 937.50p | 2,483,196 |
Apr 3, 2024 | 923.00p | 941.00p | 922.50p | 930.00p | 2,378,214 |
Apr 2, 2024 | 935.50p | 944.00p | 919.50p | 925.50p | 1,348,653 |
Mar 28, 2024 | 932.00p | 939.60p | 912.80p | 928.60p | 1,146,694 |
Mar 27, 2024 | 933.80p | 940.60p | 922.20p | 922.20p | 1,034,643 |
Mar 26, 2024 | 927.00p | 941.60p | 914.80p | 931.80p | 1,973,312 |
Mar 25, 2024 | 970.00p | 970.00p | 935.20p | 935.20p | 2,126,097 |
Mar 22, 2024 | 975.00p | 981.60p | 954.80p | 973.20p | 1,465,862 |
Mar 21, 2024 | 964.20p | 978.80p | 950.00p | 978.20p | 1,316,426 |
Mar 20, 2024 | 932.00p | 958.80p | 929.30p | 954.00p | 1,199,864 |
Mar 19, 2024 | 944.40p | 954.20p | 910.60p | 933.80p | 2,036,906 |
Mar 18, 2024 | 921.60p | 952.60p | 917.60p | 945.20p | 1,681,483 |
Mar 15, 2024 | 914.00p | 955.40p | 908.60p | 922.80p | 3,925,646 |
Mar 14, 2024 | 894.60p | 908.40p | 859.60p | 908.40p | 1,822,584 |
Mar 13, 2024 | 906.40p | 921.90p | 905.60p | 910.80p | 994,127 |
Mar 12, 2024 | 900.00p | 912.80p | 895.00p | 908.60p | 992,769 |
Mar 11, 2024 | 890.00p | 902.20p | 883.40p | 897.60p | 766,578 |
Mar 8, 2024 | 908.40p | 916.79p | 892.20p | 895.80p | 2,835,546 |
Mar 7, 2024 | 895.20p | 915.00p | 894.40p | 909.60p | 1,326,612 |
Mar 6, 2024 | 908.00p | 908.00p | 892.20p | 902.60p | 798,014 |
Mar 5, 2024 | 914.60p | 923.40p | 907.80p | 909.00p | 673,724 |
Mar 4, 2024 | 927.20p | 932.80p | 916.60p | 916.60p | 1,159,504 |
Mar 1, 2024 | 925.80p | 930.00p | 906.70p | 924.20p | 1,767,517 |
Feb 29, 2024 | 891.60p | 926.60p | 887.00p | 917.80p | 2,985,685 |
Feb 28, 2024 | 884.20p | 893.80p | 879.40p | 892.40p | 888,620 |
Feb 27, 2024 | 867.80p | 888.80p | 861.60p | 885.80p | 1,440,618 |
Feb 26, 2024 | 854.60p | 876.80p | 851.57p | 870.00p | 858,418 |
Feb 23, 2024 | 850.20p | 859.80p | 845.50p | 859.00p | 762,428 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 192.90 | 16.91 |
Wizz Air Holdings PLC | 2,192.00 | 5.28 |
Osb Group PLC | 451.60 | 5.27 |
Close Brothers Group PLC | 494.80 | 4.96 |
W.A.G Payment Solutions PLC | 69.00 | 4.55 |
Wetherspoon ( J.D.) PLC | 759.00 | 4.33 |
Fallers
Company | Price | % Chg |
---|---|---|
Tritax Eurobox PLC | 59.00 | -6.94 |
North Atlantic Smaller Companies Investment Trust PLC | 3,920.00 | -5.08 |
Renishaw PLC | 3,980.00 | -4.21 |
Ocado Group PLC | 345.90 | -3.92 |
Playtech PLC | 485.00 | -3.00 |
Foresight Group Holdings Limited | 444.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.