1. Share Prices

  2. Wise PLC (WISE)

1,066.00p+0.00 (+0.00%)02 Jan 2025, 19:14
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 31, 20241027.00p1066.00p1023.00p1066.00p513,823
Dec 30, 20241049.00p1059.00p1034.00p1044.00p985,245
Dec 27, 20241064.00p1064.00p1043.00p1050.00p838,362
Dec 24, 20241049.00p1065.00p1036.00p1064.00p352,414
Dec 23, 20241035.00p1052.00p1031.00p1045.00p1,545,792
Dec 20, 20241021.00p1041.00p1013.00p1037.00p3,318,556
Dec 19, 20241010.00p1038.00p1010.00p1031.00p1,522,631
Dec 18, 20241011.00p1052.00p1006.00p1030.00p3,466,130
Dec 17, 2024940.00p998.50p933.50p991.00p3,588,631
Dec 16, 2024931.50p942.00p912.00p941.50p1,707,508
Dec 13, 2024937.00p946.50p936.00p937.00p1,252,010
Dec 12, 2024942.00p946.00p928.50p938.00p1,221,723
Dec 11, 2024922.50p945.50p921.00p941.00p2,005,940
Dec 10, 2024930.50p936.50p926.00p927.00p890,994
Dec 9, 2024930.00p942.50p919.50p936.00p4,676,485
Dec 6, 2024920.00p937.73p916.50p929.50p2,343,850
Dec 5, 2024900.50p923.00p899.50p920.00p1,544,197
Dec 4, 2024901.00p908.50p896.50p900.50p1,518,706
Dec 3, 2024891.50p906.84p891.50p901.00p1,171,171
Dec 2, 2024883.50p901.50p876.00p900.00p1,372,169
Nov 29, 2024876.00p884.50p871.00p882.00p1,268,583
Nov 28, 2024873.00p884.00p871.48p881.00p661,139
Nov 27, 2024870.00p877.00p862.50p873.00p2,787,127
Nov 26, 2024866.50p875.50p859.50p872.50p1,766,220
Nov 25, 2024875.00p886.00p872.50p880.00p6,676,644
Nov 22, 2024870.50p878.70p862.50p871.00p1,253,862
Nov 21, 2024842.00p868.50p840.50p867.50p1,354,606
Nov 20, 2024835.50p846.50p834.00p843.50p1,790,293
Nov 19, 2024840.00p846.00p821.50p836.50p834,673
Nov 18, 2024832.00p843.50p828.50p840.00p1,230,743
Nov 15, 2024830.50p846.00p829.50p837.00p1,052,895
Nov 14, 2024833.50p851.50p831.00p841.00p911,254
Nov 13, 2024841.00p853.00p824.50p836.00p1,608,950
Nov 12, 2024833.00p848.17p819.50p841.00p2,314,156
Nov 11, 2024822.50p848.50p822.00p842.50p1,590,354
Nov 8, 2024810.00p823.50p807.22p821.00p1,590,983
Nov 7, 2024813.50p835.00p804.00p820.00p1,686,667
Nov 6, 2024796.00p833.50p786.50p800.00p2,340,638
Nov 5, 2024718.50p777.45p715.50p770.50p2,559,380
Nov 4, 2024704.50p710.50p699.00p710.00p1,193,671
Nov 1, 2024709.00p710.50p702.00p706.00p966,804
Oct 31, 2024702.00p709.00p697.00p706.00p1,390,814
Oct 30, 2024710.00p727.00p706.95p708.00p1,147,265
Oct 29, 2024718.00p732.50p707.50p713.00p1,530,059
Oct 28, 2024737.50p739.50p719.00p729.50p1,336,353
Oct 25, 2024746.50p750.00p734.50p735.00p1,002,600
Oct 24, 2024750.50p765.00p747.00p749.00p4,038,348
Oct 23, 2024719.50p758.00p719.00p752.00p1,752,673
Oct 22, 2024702.50p722.00p700.00p721.50p1,684,481
Oct 21, 2024709.00p712.50p699.50p704.00p2,784,270
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.