Wise Class A (WISE) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
03/07/2025 1,072.00p 1,085.00p 1,045.00p 1,053.00p 754310
02/07/2025 1,040.00p 1,066.08p 1,031.00p 1,066.00p 1586881
01/07/2025 1,032.00p 1,054.00p 1,010.00p 1,037.00p 2238670
30/06/2025 1,044.00p 1,058.00p 1,036.00p 1,040.00p 1227778
27/06/2025 1,071.00p 1,077.00p 1,030.00p 1,035.00p 2178796
26/06/2025 1,081.00p 1,094.00p 1,066.00p 1,068.00p 1127481
25/06/2025 1,073.00p 1,083.00p 1,066.00p 1,078.00p 1712209
24/06/2025 1,050.00p 1,075.00p 1,048.00p 1,072.00p 1265027
23/06/2025 1,041.00p 1,056.00p 1,032.00p 1,048.00p 1071252
20/06/2025 1,064.00p 1,070.00p 1,020.00p 1,041.00p 5767774
19/06/2025 1,063.00p 1,072.00p 1,048.00p 1,059.00p 1562438
18/06/2025 1,060.00p 1,088.00p 1,044.00p 1,066.00p 1365369
17/06/2025 1,020.00p 1,056.00p 1,020.00p 1,051.00p 1805418
16/06/2025 1,030.00p 1,035.00p 1,021.00p 1,030.00p 1209730
13/06/2025 1,032.00p 1,047.00p 1,024.00p 1,027.00p 1434903
12/06/2025 1,054.00p 1,067.00p 1,045.00p 1,050.00p 2593664
11/06/2025 1,080.00p 1,096.00p 1,065.00p 1,065.00p 1713782
10/06/2025 1,108.00p 1,119.00p 1,078.00p 1,080.00p 1415050
09/06/2025 1,136.00p 1,140.00p 1,094.00p 1,114.00p 1305709
06/06/2025 1,150.00p 1,160.00p 1,132.00p 1,141.00p 2591283
05/06/2025 1,100.00p 1,225.00p 1,090.00p 1,160.00p 5547010
04/06/2025 1,080.00p 1,095.00p 1,067.00p 1,083.00p 1236097
03/06/2025 1,095.00p 1,105.00p 1,070.00p 1,076.00p 1057900
02/06/2025 1,091.00p 1,100.00p 1,070.00p 1,091.00p 1251172
30/05/2025 1,088.00p 1,110.00p 1,084.00p 1,099.00p 2890386
29/05/2025 1,100.00p 1,100.21p 1,085.00p 1,091.00p 1954739
28/05/2025 1,114.00p 1,124.00p 1,084.00p 1,084.00p 3717264
27/05/2025 1,098.00p 1,134.00p 1,078.00p 1,117.00p 2941952
23/05/2025 1,100.00p 1,101.00p 1,069.00p 1,088.00p 1623002
22/05/2025 1,092.00p 1,100.00p 1,074.00p 1,098.00p 1057907
21/05/2025 1,093.00p 1,104.00p 1,080.00p 1,097.00p 904337
20/05/2025 1,102.00p 1,132.00p 1,092.00p 1,100.00p 1262630
19/05/2025 1,071.00p 1,099.00p 1,069.00p 1,099.00p 2208627
16/05/2025 1,085.00p 1,090.00p 1,072.00p 1,076.00p 951528
15/05/2025 1,055.00p 1,095.00p 1,051.00p 1,079.00p 2894805
14/05/2025 1,056.00p 1,064.00p 1,037.00p 1,055.00p 1571907
13/05/2025 1,035.00p 1,057.00p 1,029.00p 1,054.00p 1028113
12/05/2025 1,037.00p 1,053.00p 1,018.00p 1,039.00p 1143732
09/05/2025 1,039.00p 1,046.00p 1,034.00p 1,039.00p 836957
08/05/2025 1,032.00p 1,046.00p 1,024.00p 1,034.00p 1226027
07/05/2025 1,021.00p 1,043.00p 1,008.00p 1,021.00p 903754
06/05/2025 1,037.00p 1,055.00p 1,012.00p 1,030.00p 1790980
02/05/2025 996.50p 1,034.00p 986.50p 1,029.00p 1167167
01/05/2025 970.00p 995.00p 966.00p 995.00p 784215
30/04/2025 982.50p 993.00p 964.50p 978.50p 1623823
29/04/2025 961.50p 989.00p 960.00p 988.00p 1158082
28/04/2025 962.00p 976.00p 947.50p 967.50p 796828
25/04/2025 966.00p 989.49p 956.50p 968.50p 2588062
24/04/2025 962.50p 969.00p 941.00p 969.00p 1661699
23/04/2025 964.50p 982.00p 957.50p 967.00p 1494785
22/04/2025 927.50p 960.00p 927.50p 958.00p 924468
17/04/2025 961.00p 989.23p 950.00p 962.50p 913200
16/04/2025 961.50p 969.50p 948.50p 968.00p 991924
15/04/2025 943.00p 971.00p 936.00p 971.00p 1814988
14/04/2025 919.00p 959.00p 906.00p 955.00p 2580808
11/04/2025 928.50p 939.00p 902.00p 913.50p 1200815
10/04/2025 951.50p 981.00p 929.50p 935.00p 1411147
09/04/2025 888.50p 912.50p 875.50p 896.50p 2179330
08/04/2025 887.50p 928.00p 883.50p 914.00p 1636445
07/04/2025 853.50p 919.70p 830.50p 872.50p 2601712
04/04/2025 918.00p 922.50p 876.00p 890.00p 4026092
03/04/2025 999.00p 1,046.00p 930.50p 935.50p 2458363
02/04/2025 971.50p 989.50p 961.50p 984.00p 1376752
01/04/2025 951.50p 996.50p 950.00p 974.00p 2769690
31/03/2025 949.00p 979.00p 940.50p 945.00p 1722447
28/03/2025 955.50p 963.50p 944.00p 950.00p 957946
27/03/2025 954.50p 967.00p 946.00p 961.00p 1411047
26/03/2025 966.50p 989.00p 945.00p 964.50p 2215071
25/03/2025 964.00p 971.00p 953.50p 962.00p 805317
24/03/2025 960.00p 969.00p 957.00p 964.00p 1742650
21/03/2025 954.00p 956.50p 941.00p 953.50p 1893901
20/03/2025 947.50p 957.50p 937.50p 957.50p 1323062
19/03/2025 924.50p 948.50p 919.50p 946.00p 1083641
18/03/2025 921.00p 926.50p 910.50p 926.50p 3520456
17/03/2025 915.00p 918.50p 904.50p 915.50p 845838
14/03/2025 900.50p 918.50p 891.50p 906.00p 1262976
13/03/2025 913.50p 917.00p 902.50p 912.50p 1431586
12/03/2025 893.00p 919.50p 891.00p 919.50p 1414079
11/03/2025 904.50p 910.00p 888.00p 888.50p 942472
10/03/2025 942.00p 942.00p 894.50p 906.00p 1409521
07/03/2025 938.00p 949.00p 918.50p 934.00p 871798
06/03/2025 967.00p 972.00p 942.50p 948.50p 1282338
05/03/2025 970.00p 977.00p 949.00p 963.00p 1005840
04/03/2025 978.50p 985.50p 946.00p 950.00p 1652711
03/03/2025 994.00p 1,001.20p 972.91p 987.00p 1541630
28/02/2025 977.00p 999.00p 966.50p 992.50p 2612127
27/02/2025 1,000.00p 1,009.00p 973.50p 990.00p 1677772
26/02/2025 989.00p 1,007.00p 987.00p 1,002.00p 1444719
25/02/2025 999.00p 1,013.00p 977.50p 984.00p 1160295
24/02/2025 1,012.00p 1,022.00p 988.50p 1,004.00p 1422414
21/02/2025 1,076.00p 1,082.00p 1,004.00p 1,018.00p 2656622
20/02/2025 1,079.00p 1,098.00p 1,063.00p 1,075.00p 870070
19/02/2025 1,085.00p 1,110.00p 1,077.00p 1,092.00p 1108425
18/02/2025 1,097.00p 1,106.00p 1,076.00p 1,088.00p 913057
17/02/2025 1,059.00p 1,095.00p 1,056.00p 1,091.00p 807513
14/02/2025 1,064.00p 1,072.00p 1,056.00p 1,060.00p 2361053
13/02/2025 1,069.00p 1,078.00p 1,058.00p 1,070.00p 1114287
12/02/2025 1,066.00p 1,080.00p 1,020.33p 1,067.00p 1028803
11/02/2025 1,083.00p 1,088.00p 1,062.00p 1,072.00p 1216596
10/02/2025 1,080.00p 1,099.00p 1,080.00p 1,085.00p 1127070
07/02/2025 1,124.00p 1,129.00p 1,083.00p 1,088.00p 3483362
06/02/2025 1,125.00p 1,134.95p 1,111.00p 1,131.00p 1216432
05/02/2025 1,104.00p 1,125.00p 1,096.00p 1,125.00p 1893174
04/02/2025 1,105.00p 1,118.00p 1,102.00p 1,110.00p 1321475
03/02/2025 1,089.00p 1,109.00p 1,057.00p 1,104.00p 1798484
31/01/2025 1,109.00p 1,125.00p 1,094.00p 1,114.00p 1740523
30/01/2025 1,098.00p 1,123.00p 1,098.00p 1,115.00p 744122
29/01/2025 1,100.00p 1,110.00p 1,098.00p 1,103.00p 801762
28/01/2025 1,081.00p 1,108.00p 1,078.00p 1,094.00p 1033626
27/01/2025 1,081.00p 1,093.00p 1,057.00p 1,080.00p 1203140
24/01/2025 1,084.00p 1,126.00p 1,082.00p 1,097.00p 1510828
23/01/2025 1,048.00p 1,086.00p 1,048.00p 1,083.00p 1372176
22/01/2025 1,041.00p 1,076.00p 1,037.00p 1,064.00p 1496240
21/01/2025 1,028.00p 1,042.00p 1,018.00p 1,040.00p 1663789
20/01/2025 1,023.00p 1,027.00p 1,003.00p 1,025.00p 1406921
17/01/2025 1,048.00p 1,050.00p 1,021.00p 1,027.00p 1499724
16/01/2025 984.00p 1,044.00p 955.00p 1,044.00p 2328194
15/01/2025 1,042.00p 1,063.00p 1,022.00p 1,055.00p 1911804
14/01/2025 1,043.00p 1,066.00p 1,030.00p 1,043.00p 3214524
13/01/2025 1,080.00p 1,089.00p 1,042.00p 1,043.00p 2305032
10/01/2025 1,119.00p 1,132.00p 1,082.00p 1,084.00p 1813588
09/01/2025 1,100.00p 1,123.00p 1,085.00p 1,117.00p 930589
08/01/2025 1,115.00p 1,126.00p 1,089.00p 1,111.00p 1046084
07/01/2025 1,133.00p 1,135.00p 1,112.00p 1,119.00p 1298453
06/01/2025 1,102.00p 1,140.00p 1,100.00p 1,122.00p 1754827
03/01/2025 1,067.00p 1,111.00p 1,043.00p 1,096.00p 1510164
02/01/2025 1,063.00p 1,077.00p 1,048.00p 1,066.00p 1120668
31/12/2024 1,027.00p 1,066.00p 1,023.00p 1,066.00p 513824
30/12/2024 1,049.00p 1,059.00p 1,034.00p 1,044.00p 984970
27/12/2024 1,064.00p 1,064.00p 1,043.00p 1,050.00p 838090
24/12/2024 1,049.00p 1,065.00p 1,036.00p 1,064.00p 352351
23/12/2024 1,035.00p 1,052.00p 1,031.00p 1,045.00p 1545135
20/12/2024 1,021.00p 1,041.00p 1,013.00p 1,037.00p 3318058
19/12/2024 1,010.00p 1,038.00p 1,010.00p 1,031.00p 1522070
18/12/2024 1,011.00p 1,052.00p 1,006.00p 1,030.00p 3465424
17/12/2024 940.00p 998.50p 933.50p 991.00p 3587129
16/12/2024 931.50p 942.00p 912.00p 941.50p 1706543
13/12/2024 937.00p 946.50p 936.00p 937.00p 1251718
12/12/2024 942.00p 946.00p 928.50p 938.00p 1221503
11/12/2024 922.50p 945.50p 921.00p 941.00p 2005654
10/12/2024 930.50p 936.50p 926.00p 927.00p 890705
09/12/2024 930.00p 942.50p 919.50p 936.00p 4674696
06/12/2024 920.00p 937.72p 916.50p 929.50p 2343575
05/12/2024 900.50p 923.00p 899.50p 920.00p 1543462
04/12/2024 901.00p 908.50p 896.50p 900.50p 1516702
03/12/2024 891.50p 906.83p 891.50p 901.00p 1170558
02/12/2024 883.50p 901.50p 876.00p 900.00p 1371166
29/11/2024 876.00p 884.50p 871.00p 882.00p 1268174
28/11/2024 873.00p 884.00p 871.48p 881.00p 577253
27/11/2024 870.00p 877.00p 862.50p 873.00p 2786924
26/11/2024 866.50p 875.50p 859.50p 872.50p 1765920
25/11/2024 875.00p 886.00p 872.50p 880.00p 6675352
22/11/2024 870.50p 878.70p 862.50p 871.00p 1253208
21/11/2024 842.00p 868.39p 840.50p 867.50p 1354405
20/11/2024 835.50p 846.50p 834.00p 843.50p 1790080
19/11/2024 840.00p 846.00p 821.50p 836.50p 833851
18/11/2024 832.00p 843.50p 828.50p 840.00p 1111148
15/11/2024 830.50p 846.00p 829.50p 837.00p 1052592
14/11/2024 833.50p 851.50p 831.00p 841.00p 910967
13/11/2024 841.00p 853.00p 824.50p 836.00p 1608702
12/11/2024 833.00p 848.17p 819.50p 841.00p 2313811
11/11/2024 822.50p 848.50p 822.00p 842.50p 1496367
08/11/2024 810.00p 823.50p 807.22p 821.00p 1590984
07/11/2024 813.50p 835.00p 804.00p 820.00p 1686667
06/11/2024 796.00p 833.50p 786.50p 800.00p 2340640
05/11/2024 718.50p 777.44p 715.50p 770.50p 2559292
04/11/2024 704.50p 710.50p 699.00p 710.00p 1193359
01/11/2024 709.00p 710.50p 702.00p 706.00p 966636
31/10/2024 702.00p 709.00p 697.00p 706.00p 1390704
30/10/2024 710.00p 727.00p 706.95p 708.00p 1147074
29/10/2024 718.00p 732.50p 707.50p 713.00p 1529657
28/10/2024 737.50p 739.50p 719.00p 729.50p 1336021
25/10/2024 746.50p 750.00p 734.50p 735.00p 1002401
24/10/2024 750.50p 765.00p 747.00p 752.00p 3209866
23/10/2024 719.50p 758.00p 719.00p 752.00p 1752539
22/10/2024 702.50p 722.00p 700.00p 721.50p 1684334
21/10/2024 709.00p 712.50p 699.50p 704.00p 2726050
18/10/2024 694.00p 709.00p 694.00p 709.00p 1801087
17/10/2024 691.50p 700.00p 690.00p 698.00p 1201591
16/10/2024 691.00p 714.50p 690.50p 693.50p 1433807
15/10/2024 692.00p 723.00p 687.00p 693.00p 3071616
14/10/2024 656.00p 678.50p 651.00p 678.50p 2767930
11/10/2024 661.00p 680.00p 660.00p 663.00p 1055681
10/10/2024 651.50p 661.00p 647.00p 656.00p 1211625
09/10/2024 653.50p 664.50p 651.00p 658.50p 903410
08/10/2024 658.50p 658.50p 642.00p 651.00p 1441479
07/10/2024 658.00p 665.50p 651.01p 658.00p 1782574
04/10/2024 653.00p 662.00p 649.50p 654.00p 757918
03/10/2024 657.50p 660.00p 646.00p 654.00p 676095
02/10/2024 659.00p 663.50p 649.50p 656.00p 1584748
01/10/2024 667.50p 672.00p 652.00p 656.00p 2254268
30/09/2024 655.50p 677.50p 655.50p 671.50p 1469095
27/09/2024 670.50p 675.00p 655.00p 662.00p 1453729
26/09/2024 658.00p 673.00p 656.50p 667.50p 897624
25/09/2024 647.00p 660.50p 645.00p 649.00p 2033082
24/09/2024 646.00p 649.50p 641.50p 649.50p 568244
23/09/2024 634.00p 645.50p 629.50p 640.00p 1071804
20/09/2024 670.00p 673.50p 635.00p 635.00p 2352180
19/09/2024 645.50p 675.50p 645.00p 670.50p 1325669
18/09/2024 634.50p 645.50p 628.50p 641.00p 1451731

*Close Price adjusted for both dividends and splits