711.00p-2.00 (-0.28%)23 Aug 2024, 16:42
Wise PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 712.50p | 719.50p | 706.00p | 711.00p | 511,337 |
Aug 22, 2024 | 714.00p | 723.00p | 698.00p | 713.00p | 410,979 |
Aug 21, 2024 | 712.00p | 722.50p | 709.00p | 715.00p | 1,246,879 |
Aug 20, 2024 | 719.00p | 726.50p | 713.00p | 713.00p | 456,712 |
Aug 19, 2024 | 714.50p | 729.00p | 714.50p | 720.00p | 598,017 |
Aug 16, 2024 | 710.00p | 724.00p | 695.50p | 716.50p | 981,975 |
Aug 15, 2024 | 700.00p | 709.00p | 692.00p | 708.00p | 685,322 |
Aug 14, 2024 | 703.50p | 709.50p | 686.50p | 693.50p | 1,273,718 |
Aug 13, 2024 | 690.00p | 700.50p | 686.50p | 700.00p | 691,490 |
Aug 12, 2024 | 687.50p | 694.00p | 679.00p | 685.00p | 1,791,798 |
Aug 9, 2024 | 671.00p | 685.50p | 670.50p | 685.50p | 831,716 |
Aug 8, 2024 | 669.50p | 687.00p | 662.50p | 671.00p | 721,819 |
Aug 7, 2024 | 659.50p | 683.19p | 658.00p | 674.50p | 1,746,224 |
Aug 6, 2024 | 664.00p | 672.50p | 647.50p | 654.00p | 1,216,236 |
Aug 5, 2024 | 649.50p | 657.50p | 629.00p | 657.00p | 1,411,126 |
Aug 2, 2024 | 692.50p | 699.50p | 668.00p | 670.00p | 1,391,015 |
Aug 1, 2024 | 715.50p | 718.00p | 7.17p | 700.00p | 1,156,992 |
Jul 31, 2024 | 729.50p | 737.00p | 714.50p | 716.50p | 1,756,797 |
Jul 30, 2024 | 718.50p | 737.00p | 715.00p | 720.00p | 735,034 |
Jul 29, 2024 | 723.50p | 743.50p | 716.50p | 716.50p | 869,765 |
Jul 26, 2024 | 712.00p | 733.50p | 705.50p | 723.00p | 817,244 |
Jul 25, 2024 | 738.50p | 741.50p | 558.00p | 712.00p | 3,534,948 |
Jul 24, 2024 | 761.00p | 768.50p | 740.00p | 751.00p | 1,249,943 |
Jul 23, 2024 | 777.50p | 788.00p | 769.50p | 769.50p | 1,535,216 |
Jul 22, 2024 | 786.50p | 793.00p | 775.75p | 783.00p | 948,677 |
Jul 19, 2024 | 788.50p | 794.00p | 768.50p | 786.50p | 2,006,993 |
Jul 18, 2024 | 776.50p | 797.00p | 771.50p | 792.50p | 1,840,457 |
Jul 17, 2024 | 786.50p | 805.00p | 777.50p | 787.00p | 2,287,555 |
Jul 16, 2024 | 771.50p | 798.50p | 760.00p | 796.00p | 3,797,805 |
Jul 15, 2024 | 756.50p | 766.50p | 747.00p | 747.00p | 3,198,164 |
Jul 12, 2024 | 760.00p | 763.50p | 746.00p | 761.50p | 1,298,686 |
Jul 11, 2024 | 739.00p | 757.00p | 724.50p | 757.00p | 2,017,092 |
Jul 10, 2024 | 720.50p | 733.00p | 716.00p | 729.00p | 3,574,447 |
Jul 9, 2024 | 743.00p | 747.00p | 721.50p | 721.50p | 2,012,610 |
Jul 8, 2024 | 740.00p | 756.50p | 722.50p | 744.50p | 1,402,030 |
Jul 5, 2024 | 732.00p | 752.00p | 722.50p | 742.50p | 3,190,845 |
Jul 4, 2024 | 727.00p | 732.50p | 721.50p | 727.00p | 886,836 |
Jul 3, 2024 | 708.00p | 730.50p | 699.50p | 726.00p | 1,184,664 |
Jul 2, 2024 | 695.00p | 707.00p | 691.50p | 704.00p | 1,609,745 |
Jul 1, 2024 | 680.00p | 700.00p | 675.00p | 698.50p | 1,422,436 |
Jun 28, 2024 | 682.00p | 693.50p | 664.00p | 681.50p | 2,400,100 |
Jun 27, 2024 | 682.50p | 694.00p | 676.00p | 685.00p | 2,813,316 |
Jun 26, 2024 | 683.50p | 690.50p | 681.00p | 689.50p | 1,166,803 |
Jun 25, 2024 | 682.00p | 691.00p | 677.00p | 682.50p | 2,420,860 |
Jun 24, 2024 | 670.00p | 686.50p | 661.00p | 686.50p | 1,419,497 |
Jun 21, 2024 | 690.00p | 694.50p | 678.50p | 681.00p | 4,487,479 |
Jun 20, 2024 | 687.00p | 694.50p | 674.00p | 685.50p | 1,975,598 |
Jun 19, 2024 | 692.50p | 694.00p | 674.00p | 690.00p | 1,567,259 |
Jun 18, 2024 | 697.00p | 702.50p | 687.50p | 694.50p | 1,270,672 |
Jun 17, 2024 | 713.50p | 715.00p | 682.50p | 690.00p | 2,748,071 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.