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
26/04/2023 546.40p 555.00p 539.60p 546.60p 635397
25/04/2023 557.60p 567.80p 537.40p 551.60p 629329
24/04/2023 563.40p 571.80p 560.80p 563.00p 522941
21/04/2023 555.20p 571.00p 551.40p 571.00p 2792217
20/04/2023 549.80p 562.60p 547.77p 560.00p 949158
19/04/2023 530.40p 577.28p 530.40p 552.80p 1405753
18/04/2023 529.00p 543.80p 490.00p 540.00p 6031836
17/04/2023 582.40p 599.00p 582.00p 585.40p 1356956
14/04/2023 560.60p 593.00p 560.60p 582.60p 897452
13/04/2023 550.00p 566.60p 545.60p 563.20p 2274265
12/04/2023 556.00p 565.00p 548.20p 550.00p 860569
11/04/2023 548.00p 559.00p 537.40p 555.60p 724461
06/04/2023 536.80p 558.80p 534.20p 551.00p 832676
05/04/2023 535.80p 545.20p 529.00p 539.00p 878629
04/04/2023 544.60p 552.80p 533.00p 538.60p 873403
03/04/2023 545.00p 545.00p 535.40p 542.00p 1310038
31/03/2023 542.80p 551.40p 539.10p 543.80p 681947
30/03/2023 538.40p 548.20p 531.80p 548.20p 412568
29/03/2023 535.60p 536.00p 524.60p 535.00p 473817
28/03/2023 531.40p 540.80p 515.80p 532.00p 556671
27/03/2023 538.60p 542.80p 526.40p 526.80p 662943
24/03/2023 552.00p 553.00p 524.40p 530.80p 1210350
23/03/2023 544.60p 560.40p 539.40p 555.00p 2065056
22/03/2023 550.00p 554.71p 538.20p 546.20p 782961
21/03/2023 542.00p 565.80p 539.60p 553.20p 982771
20/03/2023 547.00p 550.00p 524.20p 539.40p 761990
17/03/2023 545.00p 559.54p 543.01p 552.00p 1448773
16/03/2023 535.20p 543.80p 520.80p 543.80p 805843
15/03/2023 555.00p 557.80p 521.00p 525.00p 830653
14/03/2023 509.40p 568.60p 501.20p 562.80p 1240136
13/03/2023 579.80p 592.40p 488.00p 515.00p 2811206
10/03/2023 582.60p 592.58p 574.60p 581.00p 666711
09/03/2023 582.80p 599.40p 578.00p 595.00p 809834
08/03/2023 584.60p 590.60p 573.40p 586.20p 521102
07/03/2023 584.40p 610.00p 584.40p 590.00p 1066427
06/03/2023 572.80p 591.80p 570.00p 587.80p 648383
03/03/2023 572.40p 580.20p 557.00p 577.40p 417932
02/03/2023 568.00p 584.80p 565.80p 573.60p 464678
01/03/2023 587.60p 597.00p 576.60p 579.80p 651943
28/02/2023 580.60p 590.20p 575.40p 585.80p 769088
27/02/2023 571.80p 584.40p 571.80p 581.80p 734621
24/02/2023 571.60p 585.40p 566.80p 571.40p 663549
23/02/2023 574.80p 589.00p 570.80p 581.40p 452316
22/02/2023 563.60p 574.00p 557.00p 572.00p 553785
21/02/2023 570.60p 581.60p 564.20p 573.00p 536959
20/02/2023 585.60p 585.60p 568.40p 570.80p 547362
17/02/2023 580.80p 589.40p 562.20p 581.80p 582067
16/02/2023 601.80p 610.00p 588.00p 589.60p 633324
15/02/2023 591.60p 603.60p 587.40p 599.00p 516735
14/02/2023 601.20p 610.00p 579.80p 591.00p 1041457
13/02/2023 589.00p 606.40p 585.76p 606.40p 739292
10/02/2023 596.20p 601.00p 587.80p 589.80p 1430206
09/02/2023 592.20p 613.60p 588.69p 600.60p 879293
08/02/2023 581.60p 597.20p 581.40p 590.00p 1281446
07/02/2023 574.40p 583.92p 567.40p 576.20p 881862
06/02/2023 586.00p 592.54p 575.60p 580.40p 1399721
03/02/2023 573.80p 598.20p 573.20p 598.20p 1119239
02/02/2023 567.00p 590.00p 562.60p 588.00p 1579757
01/02/2023 541.20p 568.20p 538.35p 565.00p 950633
31/01/2023 540.00p 546.00p 525.20p 542.00p 883256
30/01/2023 516.60p 544.60p 509.20p 544.20p 1079946
27/01/2023 526.60p 526.60p 509.80p 521.80p 756502
26/01/2023 518.40p 529.47p 514.00p 524.20p 672011
25/01/2023 530.80p 535.00p 510.40p 514.00p 1479352
24/01/2023 520.40p 538.00p 519.40p 530.00p 1259765
23/01/2023 547.00p 547.80p 524.40p 527.40p 892639
20/01/2023 549.20p 552.80p 538.40p 547.20p 407197
19/01/2023 562.00p 567.80p 549.40p 549.40p 550973
18/01/2023 572.60p 584.40p 546.00p 565.40p 1280454
17/01/2023 613.40p 642.00p 567.80p 575.00p 1593424
16/01/2023 639.80p 642.60p 625.00p 641.20p 699055
13/01/2023 623.20p 653.60p 622.60p 639.40p 1089926
12/01/2023 611.00p 634.20p 607.20p 624.20p 1285890
11/01/2023 592.00p 615.00p 590.60p 611.40p 1121426
10/01/2023 573.40p 608.67p 572.02p 591.40p 798597
09/01/2023 562.00p 580.60p 562.00p 576.60p 462674
06/01/2023 557.40p 573.20p 550.80p 563.20p 560804
05/01/2023 551.20p 567.80p 541.60p 558.60p 933508
04/01/2023 557.60p 560.20p 549.20p 553.40p 480949
03/01/2023 563.80p 573.00p 553.00p 554.80p 760521
30/12/2022 568.00p 569.00p 559.80p 562.80p 314970
29/12/2022 549.40p 571.40p 545.80p 567.60p 759630
28/12/2022 535.20p 557.20p 530.20p 551.20p 1011379
23/12/2022 541.60p 548.00p 533.60p 535.00p 786510
22/12/2022 565.00p 565.00p 531.40p 545.00p 1429881
21/12/2022 572.00p 578.80p 559.00p 568.20p 1156325
20/12/2022 565.20p 574.80p 557.86p 572.40p 595344
19/12/2022 590.00p 599.40p 569.80p 569.80p 794303
16/12/2022 607.00p 607.00p 586.80p 592.80p 11582859
15/12/2022 626.80p 636.00p 609.20p 609.20p 1666060
14/12/2022 641.00p 648.00p 628.00p 640.60p 818366
13/12/2022 637.40p 670.20p 637.40p 644.20p 1125947
12/12/2022 629.60p 652.40p 624.60p 650.00p 636300
09/12/2022 656.20p 658.60p 625.60p 632.00p 785091
08/12/2022 665.40p 678.20p 644.56p 656.00p 569235
07/12/2022 660.00p 668.20p 651.00p 654.40p 456868
06/12/2022 651.00p 665.00p 646.94p 659.80p 1162350
05/12/2022 660.00p 669.20p 651.60p 651.60p 843981
02/12/2022 645.20p 670.00p 645.20p 657.80p 1565545
01/12/2022 648.20p 665.20p 643.40p 657.80p 937507
30/11/2022 617.80p 658.20p 614.40p 646.80p 1982073
29/11/2022 606.60p 644.00p 584.00p 611.80p 1797477
28/11/2022 622.00p 634.00p 615.20p 631.80p 774439
25/11/2022 613.20p 630.40p 610.80p 625.60p 601343
24/11/2022 620.00p 626.60p 612.00p 620.80p 546868
23/11/2022 603.40p 618.80p 601.60p 618.00p 672520
22/11/2022 599.00p 610.40p 596.60p 607.60p 784967
21/11/2022 579.60p 605.80p 575.82p 598.60p 729317
18/11/2022 597.20p 603.60p 583.97p 592.20p 1223519
17/11/2022 592.20p 601.40p 583.80p 595.20p 882706
16/11/2022 594.40p 605.40p 590.00p 591.60p 1474915
15/11/2022 610.60p 626.38p 595.60p 608.20p 910841
14/11/2022 645.40p 645.40p 593.40p 614.20p 1308440
11/11/2022 642.00p 648.20p 626.40p 642.00p 1456198
10/11/2022 630.20p 650.50p 618.00p 645.60p 1762633
09/11/2022 647.80p 650.29p 632.00p 639.00p 1603178
08/11/2022 675.00p 684.60p 657.80p 657.80p 1845523
07/11/2022 670.00p 697.40p 663.00p 680.00p 659621
04/11/2022 680.00p 697.60p 670.38p 675.00p 1388419
03/11/2022 668.00p 684.40p 663.60p 677.80p 947993
02/11/2022 677.80p 690.00p 674.20p 680.00p 1327687
01/11/2022 666.40p 695.20p 661.31p 678.00p 722340
31/10/2022 654.60p 669.25p 653.60p 665.00p 926265
28/10/2022 671.20p 686.80p 646.60p 655.00p 1583011
27/10/2022 688.20p 694.20p 661.60p 675.20p 895259
26/10/2022 684.40p 696.20p 676.20p 693.80p 1018903
25/10/2022 690.60p 699.00p 671.80p 688.00p 979829
24/10/2022 672.20p 693.48p 661.80p 689.40p 1107536
21/10/2022 685.40p 693.61p 659.20p 666.00p 1004045
20/10/2022 700.00p 700.00p 658.99p 695.00p 1561193
19/10/2022 704.20p 713.00p 685.60p 703.00p 1875605
18/10/2022 705.00p 731.80p 698.40p 708.00p 2322316
17/10/2022 702.40p 722.80p 681.40p 715.00p 1688169
14/10/2022 697.60p 724.93p 684.40p 705.60p 1785455
13/10/2022 690.20p 697.40p 659.00p 685.00p 1691318
12/10/2022 665.00p 701.94p 654.60p 692.00p 1998002
11/10/2022 666.00p 694.40p 656.23p 667.00p 1197488
10/10/2022 657.00p 669.00p 642.64p 665.40p 855237
07/10/2022 667.40p 680.00p 646.40p 663.40p 940940
06/10/2022 659.80p 670.80p 655.75p 666.80p 1045635
05/10/2022 672.40p 690.20p 642.60p 652.00p 978008
04/10/2022 654.80p 680.00p 654.60p 667.00p 1082426
03/10/2022 649.60p 670.60p 621.20p 654.80p 1515230
30/09/2022 693.60p 693.60p 641.60p 660.60p 3374435
29/09/2022 659.00p 704.60p 616.20p 693.80p 5144448
28/09/2022 639.80p 679.00p 631.40p 660.00p 2545346
27/09/2022 592.00p 669.80p 587.20p 664.20p 2829459
26/09/2022 575.00p 605.80p 568.00p 587.60p 1535156
23/09/2022 601.80p 603.04p 560.60p 580.60p 1168462
22/09/2022 605.60p 648.69p 595.42p 605.80p 1109134
21/09/2022 566.60p 616.00p 559.64p 616.00p 2102224
20/09/2022 558.80p 579.00p 549.20p 571.20p 1016592
19/09/2022 573.80p 600.00p 557.00p 565.40p 3553051
16/09/2022 573.80p 600.00p 557.00p 565.40p 3553051
15/09/2022 549.40p 598.40p 536.90p 587.20p 2908568
14/09/2022 526.60p 552.78p 520.00p 550.20p 1343112
13/09/2022 533.00p 535.80p 522.60p 531.60p 1685587
12/09/2022 536.20p 537.80p 522.80p 532.20p 592860
09/09/2022 515.20p 535.32p 514.80p 534.60p 1176949
08/09/2022 493.10p 513.81p 491.30p 512.60p 983967
07/09/2022 483.10p 491.30p 481.20p 490.00p 1103345
06/09/2022 480.00p 489.30p 478.50p 488.70p 777829
05/09/2022 470.40p 482.70p 460.90p 480.80p 1004820
02/09/2022 476.60p 485.50p 472.50p 479.50p 628722
01/09/2022 470.70p 483.00p 466.90p 473.70p 1984886
31/08/2022 482.90p 502.52p 481.40p 486.80p 1135075
30/08/2022 473.60p 489.81p 473.60p 485.30p 1163103
29/08/2022 479.90p 489.90p 478.50p 484.10p 1324457
26/08/2022 479.90p 489.90p 478.50p 484.10p 1324457
25/08/2022 471.90p 489.50p 471.90p 481.70p 671933
24/08/2022 475.50p 486.60p 470.00p 483.30p 2615900
23/08/2022 492.90p 499.50p 472.30p 475.50p 1359919
22/08/2022 514.00p 526.00p 495.09p 497.10p 1084071
19/08/2022 535.00p 535.20p 511.40p 516.40p 1309028
18/08/2022 540.00p 549.00p 535.71p 541.60p 751304
17/08/2022 543.00p 551.20p 538.00p 544.00p 1556702
16/08/2022 540.00p 549.80p 532.60p 543.00p 1275861
15/08/2022 532.00p 539.60p 520.20p 536.00p 1183004
12/08/2022 525.00p 537.40p 515.00p 537.40p 1827956
11/08/2022 513.60p 534.00p 509.00p 520.40p 2323004
10/08/2022 480.30p 511.00p 465.61p 511.00p 1915040
09/08/2022 485.20p 499.00p 479.20p 480.80p 1594329
08/08/2022 467.80p 489.50p 463.80p 486.50p 855059
05/08/2022 471.50p 481.09p 456.40p 463.20p 1138733
04/08/2022 469.30p 475.96p 463.20p 470.00p 899887
03/08/2022 450.00p 480.00p 443.50p 467.90p 1707006
02/08/2022 457.90p 458.90p 428.60p 449.00p 2400105
01/08/2022 470.00p 472.00p 456.30p 470.40p 3093461
29/07/2022 452.10p 478.00p 441.42p 471.20p 2317234
28/07/2022 441.90p 451.70p 440.00p 451.70p 1321347
27/07/2022 419.50p 439.10p 417.90p 436.70p 1429411
26/07/2022 421.70p 445.20p 416.10p 417.90p 1354731
25/07/2022 428.90p 433.92p 415.60p 424.30p 924219
22/07/2022 436.40p 459.80p 426.20p 433.10p 2119670
21/07/2022 421.30p 434.25p 415.70p 426.20p 1817770
20/07/2022 410.00p 423.00p 407.70p 420.20p 3361234
19/07/2022 362.20p 410.20p 362.00p 400.80p 4021353
18/07/2022 348.30p 361.97p 346.70p 348.70p 1718849
15/07/2022 328.00p 342.00p 325.30p 341.40p 1080895
14/07/2022 329.80p 332.60p 320.90p 328.00p 1784025

*Close Price adjusted for both dividends and splits