1,077.00p-3.00 (-0.28%)11 Jul 2025, 15:58
Wise PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | 1106.00p | 1119.00p | 1075.00p | 1080.00p | 1,450,044 |
Jul 9, 2025 | 1100.00p | 1118.00p | 1085.00p | 1098.00p | 1,387,520 |
Jul 8, 2025 | 1059.00p | 1097.00p | 1047.00p | 1097.00p | 1,165,393 |
Jul 7, 2025 | 1031.00p | 1062.00p | 1026.00p | 1054.00p | 570,396 |
Jul 4, 2025 | 1050.00p | 1056.00p | 1032.00p | 1033.00p | 451,864 |
Jul 3, 2025 | 1072.00p | 1085.00p | 1045.00p | 1053.00p | 755,550 |
Jul 2, 2025 | 1040.00p | 1066.09p | 1031.00p | 1066.00p | 1,587,752 |
Jul 1, 2025 | 1032.00p | 1054.00p | 1010.00p | 1037.00p | 2,258,982 |
Jun 30, 2025 | 1044.00p | 1058.00p | 1036.00p | 1040.00p | 1,228,581 |
Jun 27, 2025 | 1071.00p | 1077.00p | 1030.00p | 1035.00p | 2,179,116 |
Jun 26, 2025 | 1081.00p | 1094.00p | 1066.00p | 1068.00p | 1,127,991 |
Jun 25, 2025 | 1073.00p | 1083.00p | 1066.00p | 1078.00p | 1,712,747 |
Jun 24, 2025 | 1050.00p | 1075.00p | 1048.00p | 1072.00p | 1,265,738 |
Jun 23, 2025 | 1041.00p | 1056.00p | 1032.00p | 1048.00p | 1,071,616 |
Jun 20, 2025 | 1064.00p | 1070.00p | 1020.00p | 1041.00p | 5,769,187 |
Jun 19, 2025 | 1063.00p | 1072.00p | 1048.00p | 1059.00p | 1,562,601 |
Jun 18, 2025 | 1060.00p | 1088.00p | 1044.00p | 1066.00p | 1,365,562 |
Jun 17, 2025 | 1020.00p | 1056.00p | 1020.00p | 1051.00p | 1,805,856 |
Jun 16, 2025 | 1030.00p | 1035.00p | 1021.00p | 1030.00p | 1,210,588 |
Jun 13, 2025 | 1032.00p | 1047.00p | 1024.00p | 1027.00p | 1,623,010 |
Jun 12, 2025 | 1054.00p | 1067.00p | 1045.00p | 1050.00p | 2,594,488 |
Jun 11, 2025 | 1080.00p | 1096.00p | 1065.00p | 1065.00p | 1,714,601 |
Jun 10, 2025 | 1108.00p | 1119.00p | 1078.00p | 1080.00p | 1,415,678 |
Jun 9, 2025 | 1136.00p | 1140.00p | 1094.00p | 1114.00p | 1,306,190 |
Jun 6, 2025 | 1150.00p | 1160.00p | 1132.00p | 1141.00p | 2,591,730 |
Jun 5, 2025 | 1100.00p | 1225.00p | 1090.00p | 1160.00p | 5,549,415 |
Jun 4, 2025 | 1080.00p | 1095.00p | 1067.00p | 1083.00p | 1,236,544 |
Jun 3, 2025 | 1095.00p | 1105.00p | 1070.00p | 1076.00p | 1,058,655 |
Jun 2, 2025 | 1091.00p | 1100.00p | 1070.00p | 1091.00p | 1,251,897 |
May 30, 2025 | 1088.00p | 1110.00p | 1084.00p | 1099.00p | 2,890,564 |
May 29, 2025 | 1100.00p | 1100.21p | 1085.00p | 1091.00p | 1,955,155 |
May 28, 2025 | 1114.00p | 1124.00p | 1084.00p | 1084.00p | 3,719,969 |
May 27, 2025 | 1098.00p | 1134.00p | 1078.00p | 1117.00p | 2,944,040 |
May 23, 2025 | 1100.00p | 1101.00p | 1069.00p | 1088.00p | 1,623,217 |
May 22, 2025 | 1092.00p | 1100.00p | 1074.00p | 1098.00p | 1,147,133 |
May 21, 2025 | 1093.00p | 1104.00p | 1080.00p | 1097.00p | 904,539 |
May 20, 2025 | 1102.00p | 1132.00p | 1092.00p | 1100.00p | 1,263,219 |
May 19, 2025 | 1071.00p | 1099.00p | 1069.00p | 1099.00p | 2,209,279 |
May 16, 2025 | 1085.00p | 1090.00p | 1072.00p | 1076.00p | 1,232,372 |
May 15, 2025 | 1055.00p | 1095.00p | 1051.00p | 1079.00p | 2,987,700 |
May 14, 2025 | 1056.00p | 1064.00p | 1037.00p | 1055.00p | 1,771,312 |
May 13, 2025 | 1035.00p | 1057.00p | 1029.00p | 1054.00p | 1,028,119 |
May 12, 2025 | 1037.00p | 1053.00p | 1018.00p | 1039.00p | 1,143,842 |
May 9, 2025 | 1039.00p | 1046.00p | 1034.00p | 1039.00p | 911,957 |
May 8, 2025 | 1032.00p | 1046.00p | 1024.00p | 1034.00p | 1,226,254 |
May 7, 2025 | 1021.00p | 1043.00p | 1008.00p | 1021.00p | 1,015,503 |
May 6, 2025 | 1037.00p | 1055.00p | 1012.00p | 1030.00p | 1,792,118 |
May 2, 2025 | 996.50p | 1034.00p | 986.50p | 1029.00p | 1,245,534 |
May 1, 2025 | 970.00p | 995.00p | 966.00p | 995.00p | 862,597 |
Apr 30, 2025 | 982.50p | 993.00p | 964.50p | 978.50p | 1,690,120 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hochschild Mining PLC | 284.20 | 4.87 |
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
BP PLC | 402.70 | 3.59 |
Fresnillo PLC | 1,507.00 | 2.87 |
Ip Group PLC | 57.30 | 2.69 |
Pagegroup PLC | 272.20 | 2.33 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 172.40 | -8.30 |
Ocado Group PLC | 234.80 | -3.10 |
Croda International PLC | 2,972.28 | -2.87 |
Gsk PLC | 1,415.50 | -2.68 |
Jd Sports Fashion PLC | 88.16 | -2.71 |
Moonpig Group PLC | 211.00 | -2.54 |