1. Share Prices

  2. Wise PLC (WISE)

863.50p+0.00 (+0.00%)08 Dec 2025, 08:20
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
Dec 5, 2025861.50p873.50p860.00p863.50p2,064,607
Dec 4, 2025857.50p865.50p847.00p849.50p1,418,052
Dec 3, 2025880.00p884.00p837.00p850.50p1,536,558
Dec 2, 2025884.00p894.50p873.00p877.00p1,102,514
Dec 1, 2025880.00p883.00p867.00p876.50p1,051,215
Nov 28, 2025872.00p883.00p868.00p883.00p2,765,786
Nov 27, 2025871.50p883.50p865.00p870.00p2,530,361
Nov 26, 2025885.00p887.00p866.00p867.00p2,033,430
Nov 25, 2025874.50p888.00p860.00p879.00p1,986,647
Nov 24, 2025880.00p883.50p864.00p871.00p1,774,450
Nov 21, 2025888.00p888.50p868.00p874.00p1,770,421
Nov 20, 2025906.50p912.00p884.50p889.00p943,623
Nov 19, 2025900.00p907.50p895.50p896.00p1,085,057
Nov 18, 2025910.50p912.00p893.00p895.00p1,171,379
Nov 17, 2025919.50p923.00p905.50p912.00p992,862
Nov 14, 2025920.50p925.50p905.00p917.50p1,812,494
Nov 13, 2025955.00p968.50p927.00p927.00p1,518,285
Nov 12, 2025947.00p962.50p945.50p957.50p2,479,363
Nov 11, 2025929.00p952.00p927.50p945.50p1,407,505
Nov 10, 2025911.50p929.50p910.00p925.00p1,497,854
Nov 7, 2025913.50p934.00p905.50p908.00p4,813,225
Nov 6, 2025939.00p956.50p854.00p910.00p5,647,647
Nov 5, 2025957.50p960.00p942.00p950.50p1,489,361
Nov 4, 2025944.50p971.00p933.50p963.00p1,401,331
Nov 3, 2025967.00p976.09p950.00p950.00p1,148,517
Oct 31, 2025988.00p990.00p956.00p966.50p1,315,057
Oct 30, 2025985.00p998.50p982.00p987.50p888,214
Oct 29, 2025985.00p1003.00p981.50p984.50p957,677
Oct 28, 20251006.00p1006.00p988.50p991.00p1,656,123
Oct 27, 20251000.00p1009.00p989.00p1006.00p851,396
Oct 24, 2025997.00p1001.00p991.00p999.00p760,123
Oct 23, 2025999.50p999.50p981.00p993.50p1,415,304
Oct 22, 2025987.00p1007.00p982.00p997.50p1,142,745
Oct 21, 2025959.50p985.00p959.00p985.00p1,132,259
Oct 20, 2025967.00p968.00p949.00p957.00p1,220,702
Oct 17, 2025958.50p966.00p937.50p951.00p1,622,694
Oct 16, 2025980.00p981.50p960.00p968.50p1,740,370
Oct 15, 2025985.50p989.00p979.00p980.50p2,011,731
Oct 14, 2025975.00p990.00p972.50p984.50p2,926,138
Oct 13, 2025982.00p988.00p970.00p983.50p1,042,945
Oct 10, 2025997.50p1003.00p979.75p980.00p4,083,682
Oct 9, 20251005.00p1022.00p994.00p994.00p1,784,414
Oct 8, 20251008.00p1013.00p997.50p1004.00p3,143,432
Oct 7, 2025993.00p1015.00p989.65p1004.00p1,518,564
Oct 6, 2025986.50p1005.00p983.00p993.00p1,881,289
Oct 3, 20251009.00p1018.00p984.00p984.00p1,727,381
Oct 2, 20251010.00p1020.00p1000.00p1006.00p5,256,645
Oct 1, 20251031.00p1036.00p1007.00p1007.00p2,412,560
Sep 30, 20251080.00p1084.00p1035.00p1035.00p2,846,032
Sep 29, 20251067.00p1079.00p1058.00p1079.00p1,125,166
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,162.007.29
Trustpilot Group PLC154.005.19
Chrysalis Investments Limited117.804.06
Paragon Banking Group PLC810.002.73
Dr. Martens PLC78.700.70
Syncona Limited98.702.49

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.20-17.01
Unilever PLC4,293.00-3.66
Rotork PLC332.00-2.64
Cmc Markets PLC282.50-1.91
Frasers Group PLC666.00-1.84
3I Group PLC3,176.00-1.70