1. Share Prices

  2. Wise PLC (WISE)

789.00p+9.00 (+1.15%)26 Apr 2024, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 2024785.00p793.00p776.00p789.00p1,173,104
Apr 25, 2024789.00p794.00p768.00p780.00p2,085,621
Apr 24, 2024801.50p808.50p788.50p793.00p1,438,376
Apr 23, 2024803.50p808.00p791.00p804.50p1,336,904
Apr 22, 2024810.00p818.00p786.00p801.00p1,488,228
Apr 19, 2024789.00p819.00p775.50p808.00p2,120,137
Apr 18, 2024828.00p833.00p794.00p810.00p2,079,366
Apr 17, 2024816.50p849.50p811.50p828.00p5,119,705
Apr 16, 2024820.00p857.00p800.00p822.50p3,218,843
Apr 15, 2024939.00p944.50p912.00p913.00p1,758,817
Apr 12, 2024965.50p976.50p945.00p946.00p1,145,650
Apr 11, 2024962.00p970.50p944.50p957.00p1,017,078
Apr 10, 2024980.50p986.50p953.00p963.00p1,188,060
Apr 9, 2024947.00p997.50p945.00p979.50p1,457,318
Apr 8, 2024939.00p946.50p930.00p946.50p1,535,536
Apr 5, 2024924.50p942.50p923.75p938.00p720,126
Apr 4, 2024936.00p937.50p929.50p937.50p2,483,196
Apr 3, 2024923.00p941.00p922.50p930.00p2,378,214
Apr 2, 2024935.50p944.00p919.50p925.50p1,348,653
Mar 28, 2024932.00p939.60p912.80p928.60p1,146,694
Mar 27, 2024933.80p940.60p922.20p922.20p1,034,643
Mar 26, 2024927.00p941.60p914.80p931.80p1,973,312
Mar 25, 2024970.00p970.00p935.20p935.20p2,126,097
Mar 22, 2024975.00p981.60p954.80p973.20p1,465,862
Mar 21, 2024964.20p978.80p950.00p978.20p1,316,426
Mar 20, 2024932.00p958.80p929.30p954.00p1,199,864
Mar 19, 2024944.40p954.20p910.60p933.80p2,036,906
Mar 18, 2024921.60p952.60p917.60p945.20p1,681,483
Mar 15, 2024914.00p955.40p908.60p922.80p3,925,646
Mar 14, 2024894.60p908.40p859.60p908.40p1,822,584
Mar 13, 2024906.40p921.90p905.60p910.80p994,127
Mar 12, 2024900.00p912.80p895.00p908.60p992,769
Mar 11, 2024890.00p902.20p883.40p897.60p766,578
Mar 8, 2024908.40p916.79p892.20p895.80p2,835,546
Mar 7, 2024895.20p915.00p894.40p909.60p1,326,612
Mar 6, 2024908.00p908.00p892.20p902.60p798,014
Mar 5, 2024914.60p923.40p907.80p909.00p673,724
Mar 4, 2024927.20p932.80p916.60p916.60p1,159,504
Mar 1, 2024925.80p930.00p906.70p924.20p1,767,517
Feb 29, 2024891.60p926.60p887.00p917.80p2,985,685
Feb 28, 2024884.20p893.80p879.40p892.40p888,620
Feb 27, 2024867.80p888.80p861.60p885.80p1,440,618
Feb 26, 2024854.60p876.80p851.57p870.00p858,418
Feb 23, 2024850.20p859.80p845.50p859.00p762,428
Feb 22, 2024848.00p861.40p846.80p850.40p938,433
Feb 21, 2024836.00p843.80p830.00p841.00p758,064
Feb 20, 2024840.20p850.80p830.20p838.20p1,350,193
Feb 19, 2024835.80p850.00p835.20p846.60p402,883
Feb 16, 2024836.80p850.00p836.80p850.00p1,205,323
Feb 15, 2024846.80p862.20p839.80p842.60p1,206,363
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.