1. Share Prices

  2. Wise PLC (WISE)

711.00p-2.00 (-0.28%)23 Aug 2024, 16:42
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
Aug 23, 2024712.50p719.50p706.00p711.00p511,337
Aug 22, 2024714.00p723.00p698.00p713.00p410,979
Aug 21, 2024712.00p722.50p709.00p715.00p1,246,879
Aug 20, 2024719.00p726.50p713.00p713.00p456,712
Aug 19, 2024714.50p729.00p714.50p720.00p598,017
Aug 16, 2024710.00p724.00p695.50p716.50p981,975
Aug 15, 2024700.00p709.00p692.00p708.00p685,322
Aug 14, 2024703.50p709.50p686.50p693.50p1,273,718
Aug 13, 2024690.00p700.50p686.50p700.00p691,490
Aug 12, 2024687.50p694.00p679.00p685.00p1,791,798
Aug 9, 2024671.00p685.50p670.50p685.50p831,716
Aug 8, 2024669.50p687.00p662.50p671.00p721,819
Aug 7, 2024659.50p683.19p658.00p674.50p1,746,224
Aug 6, 2024664.00p672.50p647.50p654.00p1,216,236
Aug 5, 2024649.50p657.50p629.00p657.00p1,411,126
Aug 2, 2024692.50p699.50p668.00p670.00p1,391,015
Aug 1, 2024715.50p718.00p7.17p700.00p1,156,992
Jul 31, 2024729.50p737.00p714.50p716.50p1,756,797
Jul 30, 2024718.50p737.00p715.00p720.00p735,034
Jul 29, 2024723.50p743.50p716.50p716.50p869,765
Jul 26, 2024712.00p733.50p705.50p723.00p817,244
Jul 25, 2024738.50p741.50p558.00p712.00p3,534,948
Jul 24, 2024761.00p768.50p740.00p751.00p1,249,943
Jul 23, 2024777.50p788.00p769.50p769.50p1,535,216
Jul 22, 2024786.50p793.00p775.75p783.00p948,677
Jul 19, 2024788.50p794.00p768.50p786.50p2,006,993
Jul 18, 2024776.50p797.00p771.50p792.50p1,840,457
Jul 17, 2024786.50p805.00p777.50p787.00p2,287,555
Jul 16, 2024771.50p798.50p760.00p796.00p3,797,805
Jul 15, 2024756.50p766.50p747.00p747.00p3,198,164
Jul 12, 2024760.00p763.50p746.00p761.50p1,298,686
Jul 11, 2024739.00p757.00p724.50p757.00p2,017,092
Jul 10, 2024720.50p733.00p716.00p729.00p3,574,447
Jul 9, 2024743.00p747.00p721.50p721.50p2,012,610
Jul 8, 2024740.00p756.50p722.50p744.50p1,402,030
Jul 5, 2024732.00p752.00p722.50p742.50p3,190,845
Jul 4, 2024727.00p732.50p721.50p727.00p886,836
Jul 3, 2024708.00p730.50p699.50p726.00p1,184,664
Jul 2, 2024695.00p707.00p691.50p704.00p1,609,745
Jul 1, 2024680.00p700.00p675.00p698.50p1,422,436
Jun 28, 2024682.00p693.50p664.00p681.50p2,400,100
Jun 27, 2024682.50p694.00p676.00p685.00p2,813,316
Jun 26, 2024683.50p690.50p681.00p689.50p1,166,803
Jun 25, 2024682.00p691.00p677.00p682.50p2,420,860
Jun 24, 2024670.00p686.50p661.00p686.50p1,419,497
Jun 21, 2024690.00p694.50p678.50p681.00p4,487,479
Jun 20, 2024687.00p694.50p674.00p685.50p1,975,598
Jun 19, 2024692.50p694.00p674.00p690.00p1,567,259
Jun 18, 2024697.00p702.50p687.50p694.50p1,270,672
Jun 17, 2024713.50p715.00p682.50p690.00p2,748,071
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.