1. Share Prices

  2. Wise PLC (WISE)

1,060.00p-10.00 (-0.93%)14 Feb 2025, 18:36
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
Feb 14, 20251064.00p1072.00p1056.00p1060.00p2,537,246
Feb 13, 20251069.00p1078.00p1058.00p1070.00p1,265,476
Feb 12, 20251066.00p1080.00p1020.33p1067.00p1,111,898
Feb 11, 20251083.00p1088.00p1062.00p1072.00p1,217,049
Feb 10, 20251092.56p1099.00p1080.00p1085.00p1,129,492
Feb 7, 20251124.00p1129.00p1083.00p1088.00p3,483,672
Feb 6, 20251125.00p1135.00p1111.00p1131.00p1,217,156
Feb 5, 20251104.00p1125.00p1096.00p1125.00p1,994,211
Feb 4, 20251105.00p1118.00p1102.00p1110.00p1,449,012
Feb 3, 20251089.00p1109.00p1057.00p1104.00p1,799,413
Jan 31, 20251109.00p1125.00p1094.00p1114.00p1,740,926
Jan 30, 20251098.00p1123.00p1098.00p1115.00p744,358
Jan 29, 20251100.00p1110.00p1098.00p1103.00p801,958
Jan 28, 20251081.00p1108.00p1078.00p1094.00p1,033,935
Jan 27, 20251081.00p1093.00p1057.00p1080.00p1,301,564
Jan 24, 20251084.00p1126.00p1082.00p1097.00p1,557,332
Jan 23, 20251048.00p1086.00p1048.00p1083.00p1,576,684
Jan 22, 20251041.00p1076.00p1037.00p1064.00p1,496,930
Jan 21, 20251028.00p1042.00p1018.00p1040.00p1,664,303
Jan 20, 20251023.00p1027.00p1003.00p1025.00p1,407,451
Jan 17, 20251048.00p1050.00p1021.00p1027.00p1,501,249
Jan 16, 2025984.00p1044.00p955.00p1044.00p2,329,798
Jan 15, 20251042.00p1063.00p1022.00p1055.00p1,912,475
Jan 14, 20251043.00p1066.00p1030.00p1043.00p3,222,347
Jan 13, 20251080.00p1089.00p1042.00p1043.00p2,305,816
Jan 10, 20251119.00p1132.00p1082.00p1084.00p1,813,764
Jan 9, 20251100.00p1123.00p1085.00p1117.00p930,871
Jan 8, 20251115.00p1126.00p1089.00p1111.00p1,046,828
Jan 7, 20251133.00p1135.00p1112.00p1119.00p1,298,449
Jan 6, 20251102.00p1140.00p1100.00p1122.00p1,759,035
Jan 3, 20251067.00p1111.00p1043.00p1096.00p1,510,842
Jan 2, 20251063.00p1077.00p1048.00p1066.00p1,121,874
Dec 31, 20241027.00p1066.00p1023.00p1066.00p513,823
Dec 30, 20241049.00p1059.00p1034.00p1044.00p985,245
Dec 27, 20241064.00p1064.00p1043.00p1050.00p838,362
Dec 24, 20241049.00p1065.00p1036.00p1064.00p352,414
Dec 23, 20241035.00p1052.00p1031.00p1045.00p1,545,792
Dec 20, 20241021.00p1041.00p1013.00p1037.00p3,318,556
Dec 19, 20241010.00p1038.00p1010.00p1031.00p1,522,631
Dec 18, 20241011.00p1052.00p1006.00p1030.00p3,466,130
Dec 17, 2024940.00p998.50p933.50p991.00p3,588,631
Dec 16, 2024931.50p942.00p912.00p941.50p1,707,508
Dec 13, 2024937.00p946.50p936.00p937.00p1,252,010
Dec 12, 2024942.00p946.00p928.50p938.00p1,221,723
Dec 11, 2024922.50p945.50p921.00p941.00p2,005,940
Dec 10, 2024930.50p936.50p926.00p927.00p890,994
Dec 9, 2024930.00p942.50p919.50p936.00p4,676,485
Dec 6, 2024920.00p937.73p916.50p929.50p2,343,850
Dec 5, 2024900.50p923.00p899.50p920.00p1,544,197
Dec 4, 2024901.00p908.50p896.50p900.50p1,518,706
123456
Showing 1 to 50 of 253

Most Read

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.