Wise Class A (WISE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wise Class A

Date Open High Low Close* Volume
30/08/2024 701.00p 710.00p 698.00p 704.50p 6654930
29/08/2024 688.00p 702.00p 682.00p 702.00p 934277
28/08/2024 713.00p 713.50p 690.00p 690.00p 964580
27/08/2024 713.00p 721.00p 709.50p 711.50p 725814
23/08/2024 712.50p 719.50p 706.00p 711.00p 460587
22/08/2024 714.00p 723.00p 698.00p 713.00p 410893
21/08/2024 712.00p 722.50p 709.00p 715.00p 1246753
20/08/2024 719.00p 726.50p 713.00p 713.00p 427317
19/08/2024 714.50p 729.00p 714.50p 720.00p 597886
16/08/2024 710.00p 724.00p 695.50p 716.50p 902056
15/08/2024 700.00p 709.00p 692.00p 708.00p 605268
14/08/2024 703.50p 709.50p 686.50p 693.50p 1273620
13/08/2024 690.00p 700.50p 686.50p 700.00p 691299
12/08/2024 687.50p 694.00p 679.00p 685.00p 1791681
09/08/2024 671.00p 685.50p 670.50p 685.50p 831616
08/08/2024 669.50p 687.00p 662.50p 671.00p 721531
07/08/2024 659.50p 683.19p 658.00p 674.50p 1586529
06/08/2024 664.00p 672.50p 647.50p 654.00p 1216073
05/08/2024 649.50p 657.50p 629.00p 657.00p 1409109
02/08/2024 692.50p 699.50p 668.00p 670.00p 1389621
01/08/2024 715.50p 718.00p 692.00p 700.00p 1060865
31/07/2024 729.50p 737.00p 714.50p 716.50p 1676566
30/07/2024 718.50p 737.00p 715.00p 720.00p 734984
29/07/2024 723.50p 743.50p 716.50p 716.50p 862798
26/07/2024 712.00p 733.50p 705.50p 723.00p 817140
25/07/2024 738.50p 741.50p 558.00p 712.00p 3472082
24/07/2024 761.00p 768.50p 740.00p 751.00p 1249935
23/07/2024 777.50p 788.00p 769.50p 769.50p 1493103
22/07/2024 786.50p 793.00p 775.75p 783.00p 906564
19/07/2024 788.50p 794.00p 768.50p 786.50p 1891913
18/07/2024 776.50p 797.00p 771.50p 792.50p 1780727
17/07/2024 786.50p 805.00p 777.50p 787.00p 2245286
16/07/2024 771.50p 798.50p 760.00p 796.00p 3723759
15/07/2024 756.50p 766.50p 747.00p 747.00p 3197907
12/07/2024 760.00p 763.50p 746.00p 761.50p 1298683
11/07/2024 739.00p 757.00p 724.50p 757.00p 1897594
10/07/2024 720.50p 733.00p 716.00p 729.00p 3454967
09/07/2024 743.00p 747.00p 721.50p 721.50p 1906521
08/07/2024 740.00p 756.50p 722.50p 744.50p 1294557
05/07/2024 732.00p 752.00p 722.50p 742.50p 2930767
04/07/2024 727.00p 732.50p 721.50p 727.00p 820068
03/07/2024 708.00p 730.50p 699.50p 726.00p 1184628
02/07/2024 695.00p 707.00p 691.50p 704.00p 1325302
01/07/2024 680.00p 700.00p 675.00p 698.50p 1333593
28/06/2024 682.00p 693.50p 664.00p 681.50p 2350102
27/06/2024 682.50p 694.00p 676.00p 685.00p 2734817
26/06/2024 683.50p 690.50p 681.00p 689.50p 866712
25/06/2024 682.00p 691.00p 677.00p 682.50p 2232480
24/06/2024 670.00p 686.50p 661.00p 686.50p 1349484
21/06/2024 690.00p 694.50p 678.50p 681.00p 4408002
20/06/2024 687.00p 694.50p 674.00p 685.50p 1975576
19/06/2024 692.50p 694.00p 674.00p 690.00p 1567260
18/06/2024 697.00p 702.50p 687.50p 694.50p 1270671
17/06/2024 713.50p 715.00p 682.50p 690.00p 2748071
14/06/2024 730.00p 745.00p 708.50p 713.50p 4593147
13/06/2024 700.00p 775.50p 646.00p 746.50p 8252643
12/06/2024 846.00p 854.32p 831.00p 843.50p 2368544
11/06/2024 837.00p 851.00p 834.50p 840.50p 2410006
10/06/2024 847.50p 860.48p 832.80p 833.00p 1503395
07/06/2024 850.00p 860.00p 844.00p 854.00p 3634123
06/06/2024 836.50p 860.50p 828.00p 849.50p 749614
05/06/2024 814.00p 841.35p 812.50p 833.50p 1024244
04/06/2024 816.00p 824.00p 810.50p 812.50p 1045633
03/06/2024 816.50p 822.00p 809.50p 815.50p 736480
31/05/2024 804.00p 821.00p 796.50p 814.50p 4723971
30/05/2024 791.50p 809.00p 787.00p 801.00p 824102
29/05/2024 798.50p 807.00p 786.00p 792.00p 1622599
28/05/2024 805.50p 811.50p 794.50p 800.50p 742984
24/05/2024 793.00p 808.14p 786.00p 806.50p 721478
23/05/2024 800.50p 811.50p 794.00p 798.00p 680148
22/05/2024 794.00p 814.00p 792.50p 799.00p 1105120
21/05/2024 793.50p 814.50p 783.00p 794.50p 890097
20/05/2024 791.50p 798.50p 785.50p 788.00p 923543
17/05/2024 782.00p 798.00p 782.00p 793.00p 649965
16/05/2024 790.50p 798.50p 784.50p 787.00p 622533
15/05/2024 789.50p 797.00p 783.00p 791.50p 717264
14/05/2024 791.00p 800.00p 780.50p 788.00p 579450
13/05/2024 797.50p 803.50p 783.00p 791.50p 636531
10/05/2024 788.50p 803.00p 782.50p 798.50p 810549
09/05/2024 803.00p 812.00p 790.50p 790.50p 817145
08/05/2024 800.50p 807.00p 792.00p 803.50p 1968427
07/05/2024 786.00p 804.50p 785.00p 803.50p 1900344
03/05/2024 788.50p 799.50p 782.50p 787.00p 675273
02/05/2024 766.00p 792.50p 761.00p 787.50p 855547
01/05/2024 774.00p 784.00p 765.50p 773.50p 667972
30/04/2024 787.00p 791.50p 772.00p 776.50p 1620393
29/04/2024 789.50p 800.00p 780.00p 785.00p 903660
26/04/2024 785.00p 793.00p 776.00p 789.00p 818718
25/04/2024 789.00p 794.00p 768.00p 780.00p 1656667
24/04/2024 801.50p 808.50p 788.50p 793.00p 1181297
23/04/2024 803.50p 808.00p 791.00p 804.50p 979747
22/04/2024 810.00p 818.00p 786.00p 801.00p 1034560
19/04/2024 789.00p 819.00p 775.50p 808.00p 1638944
18/04/2024 828.00p 833.00p 794.00p 810.00p 1710636
17/04/2024 816.50p 849.50p 811.50p 828.00p 1854196
16/04/2024 820.00p 857.00p 800.00p 822.50p 2406993
15/04/2024 939.00p 944.50p 912.00p 913.00p 1524254
12/04/2024 965.50p 976.50p 945.00p 946.00p 912955
11/04/2024 962.00p 970.50p 944.50p 957.00p 809627
10/04/2024 980.50p 986.50p 953.00p 963.00p 458741
09/04/2024 947.00p 997.50p 945.00p 979.50p 1197593
08/04/2024 939.00p 946.50p 930.00p 946.50p 1300065
05/04/2024 924.50p 942.50p 923.75p 938.00p 487547
04/04/2024 936.00p 942.50p 929.50p 937.50p 2260198
03/04/2024 923.00p 941.00p 922.50p 930.00p 2378214
02/04/2024 935.50p 944.00p 919.50p 925.50p 1057769
28/03/2024 932.00p 939.60p 912.80p 928.60p 648473
27/03/2024 933.80p 940.60p 922.20p 922.20p 839093
26/03/2024 927.00p 941.60p 914.80p 931.80p 1247517
25/03/2024 970.00p 970.00p 935.20p 935.20p 1272206
22/03/2024 975.00p 981.60p 954.80p 973.20p 802339
21/03/2024 964.20p 978.80p 950.00p 978.20p 999112
20/03/2024 944.40p 944.40p 933.80p 954.00p 919183
19/03/2024 944.40p 954.20p 910.60p 933.80p 989151
18/03/2024 921.60p 952.60p 917.60p 945.20p 1111425
15/03/2024 914.00p 955.40p 908.60p 922.80p 3171767
14/03/2024 894.60p 908.40p 859.60p 908.40p 1171066
13/03/2024 906.40p 921.90p 905.60p 910.80p 897116
12/03/2024 900.00p 912.80p 895.00p 908.60p 705278
11/03/2024 890.00p 902.20p 883.40p 897.60p 608823
08/03/2024 908.40p 916.79p 892.20p 895.80p 2410853
07/03/2024 895.20p 915.00p 894.40p 909.60p 802764
06/03/2024 908.00p 908.00p 892.20p 902.60p 661310
05/03/2024 914.60p 923.40p 907.80p 909.00p 450829
04/03/2024 927.20p 932.80p 916.60p 916.60p 943450
01/03/2024 925.80p 930.00p 906.70p 924.20p 980777
29/02/2024 891.60p 926.60p 887.00p 917.80p 2719838
28/02/2024 884.20p 893.80p 879.40p 892.40p 744764
27/02/2024 867.80p 888.80p 861.60p 885.80p 989914
26/02/2024 854.60p 876.80p 851.57p 870.00p 640301
23/02/2024 850.20p 859.80p 845.50p 859.00p 486140
22/02/2024 848.00p 861.40p 846.80p 850.40p 558356
21/02/2024 836.00p 843.80p 830.00p 841.00p 587427
20/02/2024 840.20p 850.80p 830.20p 838.20p 615929
19/02/2024 835.80p 850.00p 835.20p 846.60p 331348
16/02/2024 836.80p 850.00p 836.80p 850.00p 1022637
15/02/2024 846.80p 862.20p 839.80p 842.60p 973907
14/02/2024 826.60p 843.20p 823.40p 832.40p 2040882
13/02/2024 845.20p 845.40p 817.00p 825.60p 715648
12/02/2024 854.00p 860.60p 848.60p 850.00p 829789
09/02/2024 841.40p 863.70p 841.40p 857.60p 1034295
08/02/2024 836.80p 867.60p 836.80p 841.40p 1142431
07/02/2024 826.80p 844.20p 823.20p 835.80p 702708
06/02/2024 825.20p 835.00p 818.60p 832.80p 752499
05/02/2024 815.00p 829.40p 815.00p 823.00p 993939
02/02/2024 821.80p 837.20p 818.00p 825.00p 1126608
01/02/2024 795.00p 817.20p 784.40p 807.20p 1038096
31/01/2024 821.60p 825.00p 807.00p 809.80p 1087624
30/01/2024 823.00p 826.00p 809.60p 818.60p 1138224
29/01/2024 823.20p 836.60p 819.80p 819.80p 1011773
26/01/2024 842.00p 842.00p 827.00p 838.20p 713340
25/01/2024 841.80p 846.00p 833.00p 841.40p 683493
24/01/2024 850.00p 857.80p 838.60p 844.40p 1485498
23/01/2024 833.80p 846.40p 822.00p 843.00p 1042121
22/01/2024 836.20p 851.40p 828.80p 832.80p 2088636
19/01/2024 850.60p 857.80p 828.00p 831.80p 1372784
18/01/2024 858.00p 862.80p 844.80p 855.60p 1283847
17/01/2024 843.20p 862.60p 836.20p 858.20p 1847104
16/01/2024 860.60p 891.00p 848.40p 884.60p 1455191
15/01/2024 882.00p 882.40p 868.00p 878.60p 2375841
12/01/2024 890.20p 904.00p 877.60p 882.40p 725935
11/01/2024 890.00p 905.80p 886.60p 888.40p 1089603
10/01/2024 875.00p 889.00p 870.20p 885.00p 2455972
09/01/2024 850.00p 868.60p 849.20p 862.60p 911005
08/01/2024 834.00p 849.60p 831.40p 845.60p 612128
05/01/2024 824.00p 835.20p 819.40p 834.60p 916756
04/01/2024 826.00p 841.80p 821.60p 840.00p 1035246
03/01/2024 839.60p 847.40p 815.60p 826.00p 644170
02/01/2024 856.00p 856.00p 805.42p 846.40p 1017893
29/12/2023 884.60p 887.60p 873.60p 874.00p 554895
28/12/2023 880.20p 890.00p 875.80p 882.40p 969875
27/12/2023 871.00p 885.00p 865.60p 878.20p 632232
22/12/2023 878.80p 885.84p 871.00p 871.80p 271063
21/12/2023 869.80p 886.00p 864.40p 880.00p 836324
20/12/2023 863.60p 879.00p 856.00p 874.20p 844950
19/12/2023 826.00p 862.80p 825.40p 861.20p 1112216
18/12/2023 799.00p 826.20p 794.20p 825.20p 1109697
15/12/2023 829.80p 833.60p 793.40p 803.60p 6407842
14/12/2023 842.00p 868.40p 830.00p 830.00p 1824338
13/12/2023 828.00p 838.46p 819.40p 830.00p 1229694
12/12/2023 817.60p 830.20p 796.20p 827.00p 1108123
11/12/2023 809.20p 817.80p 803.80p 817.80p 1076113
08/12/2023 808.80p 812.00p 801.40p 808.80p 681585
07/12/2023 804.00p 812.40p 800.80p 806.40p 775997
06/12/2023 800.00p 814.40p 795.20p 807.40p 1194585
05/12/2023 778.60p 800.60p 776.17p 800.00p 858095
04/12/2023 793.00p 801.60p 778.60p 783.40p 858162
01/12/2023 776.80p 792.60p 766.20p 789.80p 1032275
30/11/2023 779.80p 785.20p 774.20p 780.80p 2507542
29/11/2023 786.40p 796.80p 779.40p 781.20p 1285396
28/11/2023 770.20p 786.20p 765.60p 781.80p 1031083
27/11/2023 768.60p 784.20p 765.40p 770.80p 913118
24/11/2023 756.60p 772.40p 751.00p 768.40p 683031
23/11/2023 757.00p 768.20p 750.80p 761.60p 544336
22/11/2023 735.00p 759.60p 731.40p 755.40p 1193364
21/11/2023 727.80p 748.40p 720.80p 738.40p 988922
20/11/2023 708.60p 725.80p 705.00p 725.20p 1082701
17/11/2023 694.00p 718.00p 690.00p 714.60p 722672
16/11/2023 701.20p 721.20p 698.60p 701.20p 689121
15/11/2023 706.20p 727.20p 685.20p 716.60p 1394997

*Close Price adjusted for both dividends and splits