Shares Magazine
890.00p-45.50 (-4.86%)04 Apr 2025, 18:59
Wise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 999.00p | 1046.00p | 930.50p | 935.50p | 2,460,606 |
| Apr 2, 2025 | 971.50p | 989.50p | 961.50p | 984.00p | 1,519,333 |
| Apr 1, 2025 | 951.50p | 996.50p | 950.00p | 974.00p | 2,930,090 |
| Mar 31, 2025 | 949.00p | 979.00p | 940.50p | 945.00p | 1,722,865 |
| Mar 28, 2025 | 955.50p | 963.50p | 944.00p | 950.00p | 958,439 |
| Mar 27, 2025 | 954.50p | 967.00p | 946.00p | 961.00p | 2,031,354 |
| Mar 26, 2025 | 966.50p | 989.00p | 945.00p | 964.50p | 2,215,285 |
| Mar 25, 2025 | 964.00p | 971.00p | 953.50p | 962.00p | 807,580 |
| Mar 24, 2025 | 960.00p | 969.00p | 957.00p | 964.00p | 1,743,551 |
| Mar 21, 2025 | 954.00p | 956.50p | 941.00p | 953.50p | 1,894,100 |
| Mar 20, 2025 | 947.50p | 957.50p | 937.50p | 957.50p | 1,323,372 |
| Mar 19, 2025 | 924.50p | 948.50p | 919.50p | 946.00p | 1,083,910 |
| Mar 18, 2025 | 921.00p | 926.50p | 910.50p | 926.50p | 3,520,734 |
| Mar 17, 2025 | 915.00p | 918.50p | 904.50p | 915.50p | 2,052,427 |
| Mar 14, 2025 | 900.50p | 918.50p | 891.50p | 906.00p | 1,263,802 |
| Mar 13, 2025 | 913.50p | 917.00p | 902.50p | 912.50p | 1,545,714 |
| Mar 12, 2025 | 893.00p | 919.50p | 891.00p | 919.50p | 1,414,390 |
| Mar 11, 2025 | 904.50p | 910.00p | 888.00p | 888.50p | 943,969 |
| Mar 10, 2025 | 942.00p | 942.00p | 894.50p | 906.00p | 1,410,377 |
| Mar 7, 2025 | 938.00p | 949.00p | 918.50p | 934.00p | 872,893 |
| Mar 6, 2025 | 967.00p | 972.00p | 942.50p | 948.50p | 1,283,214 |
| Mar 5, 2025 | 970.00p | 977.00p | 949.00p | 963.00p | 1,006,760 |
| Mar 4, 2025 | 978.50p | 985.50p | 946.00p | 950.00p | 1,655,611 |
| Mar 3, 2025 | 994.00p | 1001.20p | 972.91p | 987.00p | 2,202,856 |
| Feb 28, 2025 | 977.00p | 999.00p | 966.50p | 992.50p | 2,612,864 |
| Feb 27, 2025 | 1000.00p | 1009.00p | 973.50p | 990.00p | 1,678,364 |
| Feb 26, 2025 | 989.00p | 1007.00p | 987.00p | 1002.00p | 1,445,415 |
| Feb 25, 2025 | 999.00p | 1013.00p | 977.50p | 984.00p | 1,161,206 |
| Feb 24, 2025 | 1012.00p | 1022.00p | 988.50p | 1004.00p | 1,423,429 |
| Feb 21, 2025 | 1076.00p | 1082.00p | 1004.00p | 1018.00p | 2,658,140 |
| Feb 20, 2025 | 1079.00p | 1098.00p | 1063.00p | 1075.00p | 881,394 |
| Feb 19, 2025 | 1085.00p | 1110.00p | 1077.00p | 1092.00p | 1,109,197 |
| Feb 18, 2025 | 1097.00p | 1106.00p | 1076.00p | 1088.00p | 913,397 |
| Feb 17, 2025 | 1059.00p | 1095.00p | 1056.00p | 1091.00p | 807,909 |
| Feb 14, 2025 | 1064.00p | 1072.00p | 1056.00p | 1060.00p | 2,537,246 |
| Feb 13, 2025 | 1069.00p | 1078.00p | 1058.00p | 1070.00p | 1,265,476 |
| Feb 12, 2025 | 1066.00p | 1080.00p | 1020.33p | 1067.00p | 1,111,898 |
| Feb 11, 2025 | 1083.00p | 1088.00p | 1062.00p | 1072.00p | 1,217,049 |
| Feb 10, 2025 | 1092.56p | 1099.00p | 1080.00p | 1085.00p | 1,129,492 |
| Feb 7, 2025 | 1124.00p | 1129.00p | 1083.00p | 1088.00p | 3,483,672 |
| Feb 6, 2025 | 1125.00p | 1135.00p | 1111.00p | 1131.00p | 1,217,156 |
| Feb 5, 2025 | 1104.00p | 1125.00p | 1096.00p | 1125.00p | 1,994,211 |
| Feb 4, 2025 | 1105.00p | 1118.00p | 1102.00p | 1110.00p | 1,449,012 |
| Feb 3, 2025 | 1089.00p | 1109.00p | 1057.00p | 1104.00p | 1,799,413 |
| Jan 31, 2025 | 1109.00p | 1125.00p | 1094.00p | 1114.00p | 1,740,926 |
| Jan 30, 2025 | 1098.00p | 1123.00p | 1098.00p | 1115.00p | 744,358 |
| Jan 29, 2025 | 1100.00p | 1110.00p | 1098.00p | 1103.00p | 801,958 |
| Jan 28, 2025 | 1081.00p | 1108.00p | 1078.00p | 1094.00p | 1,033,935 |
| Jan 27, 2025 | 1081.00p | 1093.00p | 1057.00p | 1080.00p | 1,301,564 |
| Jan 24, 2025 | 1084.00p | 1126.00p | 1082.00p | 1097.00p | 1,557,332 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
| Haleon PLC | 397.01 | 0.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 173.40 | -11.08 |
| Glencore PLC | 233.45 | -10.49 |
| Just Group PLC | 125.60 | -9.90 |
| Diversified Energy Company PLC | 908.50 | -9.51 |
| Antofagasta PLC | 1,416.00 | -9.35 |
| Senior PLC | 126.60 | -9.31 |