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
15/11/2023 706.20p 727.20p 685.20p 716.60p 1394997
14/11/2023 700.00p 722.60p 676.20p 722.60p 3238697
13/11/2023 682.00p 704.60p 668.80p 688.60p 2040402
10/11/2023 687.20p 696.40p 672.00p 672.60p 1248695
09/11/2023 681.40p 696.00p 679.20p 691.60p 1179421
08/11/2023 686.20p 692.60p 679.20p 682.80p 908422
07/11/2023 669.80p 698.39p 665.20p 690.20p 629293
06/11/2023 677.40p 699.20p 669.40p 672.40p 1096181
03/11/2023 673.00p 687.20p 666.60p 678.00p 556281
02/11/2023 679.80p 697.40p 666.00p 673.00p 1432177
01/11/2023 671.80p 676.20p 656.40p 670.00p 499294
31/10/2023 669.40p 680.60p 658.60p 665.60p 991878
30/10/2023 652.00p 671.40p 648.80p 660.80p 1478791
27/10/2023 634.40p 653.40p 633.60p 651.40p 570607
26/10/2023 653.20p 659.20p 636.40p 647.20p 724347
25/10/2023 673.00p 681.60p 662.20p 670.00p 658578
24/10/2023 681.20p 689.00p 670.40p 675.00p 1181208
23/10/2023 670.20p 687.20p 660.60p 684.40p 456592
20/10/2023 681.40p 684.40p 666.00p 672.20p 691316
19/10/2023 684.40p 695.40p 680.20p 692.40p 152654
18/10/2023 685.60p 700.00p 680.80p 695.60p 894507
17/10/2023 679.80p 698.40p 675.00p 693.80p 953997
16/10/2023 690.20p 696.40p 671.40p 681.40p 769565
13/10/2023 710.00p 728.80p 694.10p 700.00p 1110741
12/10/2023 742.20p 756.40p 717.80p 724.60p 1844727
11/10/2023 700.00p 724.60p 700.00p 720.20p 1160199
10/10/2023 696.60p 717.60p 689.20p 712.00p 907528
09/10/2023 689.60p 705.60p 683.40p 689.60p 1050512
06/10/2023 672.60p 699.40p 665.20p 694.80p 842156
05/10/2023 683.00p 690.00p 669.00p 670.40p 991749
04/10/2023 659.00p 687.80p 657.20p 683.20p 826393
03/10/2023 661.40p 671.80p 653.40p 661.00p 818198
02/10/2023 683.40p 691.40p 659.60p 664.40p 1691496
29/09/2023 660.40p 688.80p 651.60p 685.60p 1040377
28/09/2023 656.80p 663.80p 641.60p 657.20p 547724
27/09/2023 660.00p 673.40p 656.40p 663.20p 593098
26/09/2023 663.80p 671.00p 656.00p 658.40p 682558
25/09/2023 692.20p 694.00p 656.00p 669.00p 824269
22/09/2023 672.20p 710.00p 665.80p 695.60p 1026973
21/09/2023 672.80p 679.60p 663.20p 669.60p 705223
20/09/2023 675.00p 690.60p 674.60p 680.00p 997514
19/09/2023 698.20p 699.60p 661.30p 674.00p 1058113
18/09/2023 712.60p 719.80p 700.60p 702.40p 841107
15/09/2023 706.20p 718.40p 698.60p 718.40p 4478185
14/09/2023 691.60p 694.80p 674.00p 692.80p 905093
13/09/2023 685.00p 702.80p 684.20p 693.00p 1475533
12/09/2023 683.80p 696.40p 673.80p 687.20p 1021201
11/09/2023 653.40p 682.00p 651.20p 680.00p 1013040
08/09/2023 641.80p 655.00p 628.60p 652.60p 694760
07/09/2023 642.40p 647.40p 634.00p 640.00p 512060
06/09/2023 643.40p 655.40p 641.66p 645.60p 724918
05/09/2023 646.60p 652.40p 641.60p 650.60p 773616
04/09/2023 634.60p 650.00p 632.00p 647.60p 520675
01/09/2023 649.00p 649.00p 625.40p 638.40p 2245322
31/08/2023 649.60p 653.40p 607.00p 640.20p 4471648
30/08/2023 653.20p 656.60p 640.80p 643.20p 906807
29/08/2023 647.60p 652.20p 638.80p 649.60p 1736840
25/08/2023 645.60p 652.60p 638.80p 639.60p 497079
24/08/2023 658.60p 663.80p 645.20p 649.20p 454123
23/08/2023 650.00p 657.00p 640.00p 654.80p 421571
22/08/2023 660.00p 660.80p 648.20p 653.80p 972542
21/08/2023 665.60p 667.80p 648.80p 649.80p 919102
18/08/2023 680.20p 680.20p 649.80p 663.00p 1050743
17/08/2023 690.00p 697.60p 680.00p 682.80p 909787
16/08/2023 700.00p 705.80p 683.20p 702.40p 736751
15/08/2023 707.00p 713.60p 699.00p 707.80p 723976
14/08/2023 708.00p 715.80p 701.20p 714.00p 709049
11/08/2023 715.00p 722.00p 706.20p 714.80p 862091
10/08/2023 738.60p 745.00p 720.60p 721.80p 1240873
09/08/2023 751.80p 757.80p 739.20p 739.20p 606414
08/08/2023 747.40p 758.40p 740.00p 741.00p 945033
07/08/2023 748.80p 762.20p 745.80p 753.00p 559458
04/08/2023 760.00p 764.20p 749.00p 759.60p 714535
03/08/2023 769.20p 773.60p 758.55p 761.80p 681341
02/08/2023 754.20p 774.20p 750.00p 774.00p 1162246
01/08/2023 771.40p 777.40p 758.80p 775.00p 743191
31/07/2023 774.20p 778.80p 756.00p 777.20p 1028719
28/07/2023 761.60p 778.00p 757.80p 778.00p 616545
27/07/2023 761.20p 777.40p 760.20p 767.00p 806626
26/07/2023 760.20p 772.60p 752.40p 762.00p 723694
25/07/2023 750.00p 770.20p 744.20p 767.20p 1433633
24/07/2023 744.20p 763.20p 743.40p 762.40p 1169411
21/07/2023 753.60p 759.80p 732.20p 758.20p 1189435
20/07/2023 741.60p 759.80p 741.20p 755.40p 1779932
19/07/2023 705.00p 756.00p 705.00p 754.00p 2340160
18/07/2023 655.80p 712.00p 655.80p 712.00p 2846169
17/07/2023 666.80p 678.60p 662.80p 672.20p 946988
14/07/2023 665.00p 679.20p 656.80p 674.80p 3537957
13/07/2023 658.00p 670.20p 654.40p 668.60p 1714961
12/07/2023 648.00p 663.80p 639.20p 661.60p 828885
11/07/2023 639.00p 654.00p 635.00p 650.00p 1752295
10/07/2023 620.00p 640.00p 620.00p 634.60p 1270210
07/07/2023 604.40p 631.00p 604.20p 628.80p 771521
06/07/2023 620.60p 631.20p 604.80p 606.80p 1584947
05/07/2023 637.20p 648.80p 620.80p 625.00p 749867
04/07/2023 641.80p 649.00p 636.91p 641.60p 541624
03/07/2023 635.40p 652.80p 622.40p 641.00p 977181
30/06/2023 661.40p 666.40p 641.60p 657.20p 2404781
29/06/2023 635.00p 665.80p 634.00p 665.00p 2273104
28/06/2023 611.20p 643.60p 607.20p 641.40p 3979074
27/06/2023 580.40p 636.80p 576.40p 611.40p 1963185
26/06/2023 531.40p 536.60p 516.80p 525.40p 1633896
23/06/2023 533.40p 547.60p 526.60p 529.20p 2165032
22/06/2023 552.20p 555.80p 537.60p 537.60p 1515706
21/06/2023 576.40p 581.00p 558.60p 559.40p 1496946
20/06/2023 591.40p 600.00p 585.60p 586.60p 931678
19/06/2023 612.00p 615.60p 593.20p 596.40p 1062107
16/06/2023 617.80p 629.40p 610.20p 618.00p 3664295
15/06/2023 616.40p 625.20p 614.33p 619.20p 697250
14/06/2023 621.40p 623.20p 615.20p 620.00p 1559361
13/06/2023 614.40p 626.00p 608.40p 622.00p 1024463
12/06/2023 607.60p 613.20p 601.58p 610.00p 764487
09/06/2023 605.80p 609.40p 601.00p 605.00p 1585426
08/06/2023 595.00p 607.80p 587.00p 604.40p 1019002
07/06/2023 603.00p 611.80p 597.60p 605.60p 1130529
06/06/2023 598.40p 611.40p 590.20p 604.80p 978967
05/06/2023 603.40p 616.00p 595.60p 604.00p 1255434
02/06/2023 590.00p 612.40p 586.40p 606.00p 2159691
01/06/2023 572.00p 598.00p 571.00p 587.60p 2088575
31/05/2023 529.00p 580.40p 513.20p 580.40p 48304188
30/05/2023 549.40p 558.40p 536.00p 536.00p 2825015
26/05/2023 554.80p 555.80p 533.80p 541.00p 1487498
25/05/2023 554.00p 560.20p 546.20p 553.60p 942486
24/05/2023 580.60p 580.60p 551.40p 551.40p 1321724
23/05/2023 576.80p 597.40p 572.80p 591.20p 932317
22/05/2023 600.00p 600.80p 569.20p 577.40p 1086308
19/05/2023 595.60p 610.20p 589.00p 599.60p 988965
18/05/2023 597.40p 599.00p 582.00p 595.00p 1012288
17/05/2023 578.80p 598.60p 576.40p 594.40p 934882
16/05/2023 587.00p 595.80p 576.40p 579.20p 1797454
15/05/2023 588.20p 597.20p 587.00p 587.20p 770466
12/05/2023 577.00p 600.00p 567.60p 588.20p 1551696
11/05/2023 562.20p 575.60p 560.20p 564.00p 564358
10/05/2023 540.00p 569.00p 536.00p 559.00p 814094
09/05/2023 533.00p 543.20p 530.00p 541.80p 1261638
05/05/2023 535.40p 545.60p 534.04p 540.40p 623175
04/05/2023 530.80p 535.40p 515.40p 532.00p 578062
03/05/2023 530.00p 539.40p 528.80p 535.00p 568938
02/05/2023 550.80p 560.80p 534.00p 534.60p 541348
28/04/2023 559.20p 570.80p 544.60p 550.00p 718082
27/04/2023 543.00p 560.00p 538.85p 558.80p 836781
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

*Close Price adjusted for both dividends and splits