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
21/04/2022 438.90p 439.10p 428.20p 433.40p 491368
20/04/2022 435.40p 447.36p 430.10p 438.50p 551605
19/04/2022 439.70p 440.00p 420.00p 430.00p 1325204
18/04/2022 432.60p 435.76p 426.00p 430.00p 2604459
15/04/2022 432.60p 435.76p 426.00p 430.00p 2604459
14/04/2022 432.60p 435.76p 426.00p 430.00p 2604459
13/04/2022 442.00p 444.50p 426.15p 432.40p 487670
12/04/2022 444.10p 452.50p 432.40p 439.80p 1970077
11/04/2022 470.80p 473.50p 441.80p 443.30p 1735888
08/04/2022 476.30p 481.30p 465.20p 467.10p 499080
07/04/2022 485.00p 494.10p 468.50p 471.30p 445774
06/04/2022 496.60p 502.60p 480.00p 481.30p 1841934
05/04/2022 504.40p 525.60p 497.00p 500.00p 622743
04/04/2022 500.80p 515.20p 495.20p 507.20p 362904
01/04/2022 504.80p 507.40p 491.90p 499.00p 418763
31/03/2022 520.00p 522.05p 485.00p 495.00p 887908
30/03/2022 525.80p 526.20p 504.40p 510.00p 604992
29/03/2022 499.50p 521.05p 493.90p 515.20p 3580366
28/03/2022 513.40p 513.40p 485.70p 487.80p 585669
25/03/2022 530.00p 535.20p 498.30p 503.80p 411938
24/03/2022 550.00p 550.00p 523.80p 525.60p 869129
23/03/2022 566.80p 566.80p 539.20p 541.60p 612162
22/03/2022 559.60p 560.80p 547.40p 559.20p 568198
21/03/2022 554.60p 565.90p 547.60p 560.00p 814042
18/03/2022 536.20p 558.20p 527.72p 558.20p 3041212
17/03/2022 512.80p 533.20p 512.80p 529.00p 800855
16/03/2022 502.00p 524.60p 498.44p 511.00p 1219603
15/03/2022 499.90p 502.60p 488.40p 488.40p 760378
14/03/2022 484.40p 506.20p 484.40p 503.40p 790516
11/03/2022 487.10p 502.96p 476.70p 484.10p 862730
10/03/2022 507.60p 515.00p 471.70p 484.70p 932171
09/03/2022 456.10p 503.00p 455.90p 499.70p 1178910
08/03/2022 435.00p 457.80p 431.10p 444.40p 1910873
07/03/2022 455.40p 458.50p 420.20p 442.50p 2136034
04/03/2022 500.00p 503.01p 445.80p 445.80p 1619438
03/03/2022 528.20p 533.60p 502.40p 502.40p 468437
02/03/2022 509.80p 539.00p 509.60p 527.20p 1614337
01/03/2022 538.60p 540.20p 506.40p 516.40p 907681
28/02/2022 520.00p 541.40p 519.00p 536.00p 1481541
25/02/2022 531.20p 545.59p 526.60p 529.60p 883400
24/02/2022 521.80p 528.08p 500.00p 525.80p 2184378
23/02/2022 553.80p 560.40p 540.80p 541.80p 1177018
22/02/2022 540.00p 563.20p 533.40p 551.60p 1111947
21/02/2022 559.80p 559.80p 544.80p 547.00p 516826
18/02/2022 573.40p 573.40p 550.80p 558.00p 1105909
17/02/2022 582.60p 586.40p 567.40p 572.40p 636366
16/02/2022 583.40p 589.20p 578.20p 581.00p 472654
15/02/2022 568.00p 587.60p 565.60p 586.00p 522719
14/02/2022 568.00p 580.40p 555.80p 578.00p 970879
11/02/2022 574.80p 579.40p 570.10p 572.00p 524724
10/02/2022 590.00p 590.00p 571.60p 581.60p 704280
09/02/2022 576.80p 600.00p 576.00p 586.80p 1954971
08/02/2022 588.00p 589.40p 561.80p 574.00p 841397
07/02/2022 585.00p 594.20p 564.60p 588.20p 693986
04/02/2022 585.80p 596.20p 572.00p 575.00p 1059139
03/02/2022 594.80p 599.80p 566.04p 578.80p 1010146
02/02/2022 615.80p 629.40p 599.60p 599.60p 1283944
01/02/2022 610.00p 617.40p 597.40p 610.80p 941297
31/01/2022 592.40p 603.20p 587.60p 603.20p 693679
28/01/2022 624.20p 624.20p 566.60p 585.40p 2238520
27/01/2022 616.00p 625.60p 606.40p 624.80p 1242192
26/01/2022 619.60p 639.40p 616.20p 628.00p 1076960
25/01/2022 612.00p 622.80p 597.80p 613.80p 1449964
24/01/2022 649.60p 670.01p 586.96p 605.20p 2294765
21/01/2022 671.80p 671.80p 648.80p 655.00p 1075975
20/01/2022 689.80p 700.72p 658.34p 679.00p 1647044
19/01/2022 672.80p 714.60p 670.20p 689.60p 2444362
18/01/2022 676.20p 676.20p 659.20p 672.40p 1361452
17/01/2022 647.40p 677.00p 640.20p 677.00p 939046
14/01/2022 650.00p 656.00p 632.80p 645.40p 2684153
13/01/2022 645.00p 645.60p 636.80p 645.00p 987884
12/01/2022 632.20p 664.40p 630.40p 647.00p 1275227
11/01/2022 608.40p 630.00p 588.60p 628.60p 1931008
10/01/2022 654.00p 662.60p 600.00p 606.40p 2893150
07/01/2022 697.60p 702.79p 663.60p 678.80p 1705537
06/01/2022 745.60p 746.26p 690.80p 700.00p 2297443
05/01/2022 742.20p 752.80p 740.00p 749.20p 638433
04/01/2022 771.20p 784.00p 744.60p 744.60p 1152515
31/12/2021 775.00p 775.00p 756.60p 756.60p 977746
30/12/2021 757.00p 770.40p 749.80p 768.20p 863949
29/12/2021 735.20p 776.60p 732.26p 757.40p 2038525
24/12/2021 733.00p 740.20p 733.00p 736.40p 29706
23/12/2021 736.40p 741.40p 731.00p 739.20p 600256
22/12/2021 739.20p 744.40p 731.40p 738.00p 921778
21/12/2021 757.00p 762.20p 731.40p 736.00p 471204
20/12/2021 738.20p 756.60p 736.80p 750.40p 900569
17/12/2021 753.00p 755.00p 725.40p 750.20p 17042196
16/12/2021 765.20p 766.80p 751.00p 754.40p 656967
15/12/2021 756.60p 759.40p 744.10p 750.80p 784002
14/12/2021 765.00p 794.00p 754.67p 757.20p 1353143
13/12/2021 760.40p 772.60p 754.80p 759.00p 1352005
10/12/2021 765.00p 766.40p 752.60p 757.40p 701155
09/12/2021 770.00p 776.60p 760.80p 768.40p 1176833
08/12/2021 770.00p 779.04p 761.20p 766.80p 1372928
07/12/2021 724.20p 764.60p 724.20p 764.00p 1374170
06/12/2021 745.00p 753.80p 715.80p 727.60p 1028805
03/12/2021 747.20p 761.80p 739.40p 744.60p 994074
02/12/2021 740.60p 768.00p 732.60p 732.60p 1884587
01/12/2021 815.40p 822.81p 745.20p 747.40p 3177615
30/11/2021 782.20p 869.40p 779.80p 812.40p 3728801
29/11/2021 752.00p 772.40p 747.00p 754.60p 1227677
26/11/2021 741.00p 764.00p 729.68p 741.00p 1153828
25/11/2021 739.00p 758.20p 735.00p 750.60p 1019159
24/11/2021 717.20p 730.80p 700.00p 729.00p 1965836
23/11/2021 730.60p 730.60p 706.44p 718.20p 1201088
22/11/2021 759.40p 780.00p 729.40p 733.60p 1791993
19/11/2021 740.00p 758.60p 739.40p 756.40p 1106187
18/11/2021 742.20p 745.20p 720.40p 742.80p 1717608
17/11/2021 764.00p 775.00p 744.60p 744.60p 1679098
16/11/2021 799.20p 799.40p 764.60p 764.60p 1408003
15/11/2021 790.00p 811.60p 786.40p 799.80p 1063788
12/11/2021 799.00p 805.00p 755.00p 800.00p 4604881
11/11/2021 833.00p 839.60p 824.20p 827.60p 701159
10/11/2021 843.40p 848.40p 825.43p 833.00p 1315666
09/11/2021 840.00p 855.40p 837.40p 843.40p 988634
08/11/2021 833.20p 840.60p 822.80p 838.00p 1021109
05/11/2021 866.40p 875.60p 827.20p 831.60p 824871
04/11/2021 835.00p 865.80p 834.20p 865.00p 1158760
03/11/2021 830.00p 841.00p 821.60p 832.00p 857621
02/11/2021 862.40p 862.40p 817.40p 832.60p 1042140
01/11/2021 825.00p 862.20p 823.80p 851.00p 1638046
29/10/2021 809.60p 820.20p 805.80p 820.20p 1813057
28/10/2021 808.00p 815.00p 801.40p 808.00p 1305430
27/10/2021 811.00p 817.20p 803.20p 810.00p 1241914
26/10/2021 798.40p 822.80p 793.00p 815.00p 1313020
25/10/2021 805.00p 811.50p 785.20p 799.40p 2601929
22/10/2021 814.00p 823.80p 803.77p 808.00p 2741201
21/10/2021 870.00p 870.60p 843.87p 850.00p 2685523
20/10/2021 862.20p 884.60p 861.00p 870.00p 2288377
19/10/2021 924.00p 949.00p 857.00p 858.20p 6800277
18/10/2021 913.20p 948.00p 898.60p 922.00p 1468911
15/10/2021 950.60p 956.60p 900.00p 900.00p 2430568
14/10/2021 932.80p 954.80p 919.80p 941.40p 1678601
13/10/2021 928.00p 934.40p 890.00p 910.80p 2693203
12/10/2021 1,000.50p 1,010.00p 922.20p 928.80p 4808258
11/10/2021 1,085.00p 1,086.50p 1,008.50p 1,012.50p 1670456
08/10/2021 1,104.00p 1,111.50p 1,083.00p 1,098.50p 773627
07/10/2021 1,080.50p 1,106.00p 1,070.00p 1,099.50p 1115714
06/10/2021 1,043.50p 1,083.00p 1,034.76p 1,074.50p 2052313
05/10/2021 1,038.50p 1,059.50p 1,038.00p 1,052.00p 947090
04/10/2021 1,053.00p 1,071.50p 1,037.50p 1,037.50p 1461238
01/10/2021 1,081.50p 1,087.00p 1,054.50p 1,057.50p 989042
30/09/2021 1,100.00p 1,114.96p 1,084.50p 1,087.00p 770316
29/09/2021 1,092.00p 1,118.50p 1,092.00p 1,096.00p 916176
28/09/2021 1,140.00p 1,141.50p 1,088.74p 1,094.00p 1568786
27/09/2021 1,150.00p 1,161.00p 1,135.50p 1,140.50p 778561
24/09/2021 1,136.50p 1,148.00p 1,130.00p 1,140.00p 513485
23/09/2021 1,150.00p 1,176.50p 1,122.25p 1,130.50p 1037386
22/09/2021 1,122.00p 1,157.50p 1,119.00p 1,150.00p 1359879
21/09/2021 1,076.50p 1,130.50p 1,072.42p 1,120.00p 1952741
20/09/2021 1,090.50p 1,098.07p 1,066.00p 1,076.50p 593053
17/09/2021 1,105.00p 1,108.00p 1,087.00p 1,088.00p 4439180
16/09/2021 1,052.00p 1,106.00p 1,042.00p 1,094.00p 1994048
15/09/2021 1,042.00p 1,051.14p 1,036.00p 1,042.50p 1249514
14/09/2021 1,028.00p 1,045.50p 1,015.00p 1,045.50p 973763
13/09/2021 1,015.50p 1,031.50p 1,013.50p 1,025.50p 688959
10/09/2021 1,015.50p 1,030.00p 1,013.50p 1,021.50p 567121
09/09/2021 993.80p 1,021.00p 993.60p 1,012.50p 611260
08/09/2021 1,012.50p 1,022.50p 995.60p 1,014.50p 1278369
07/09/2021 1,040.00p 1,040.00p 1,012.50p 1,013.00p 586814
06/09/2021 1,040.00p 1,048.50p 1,016.50p 1,021.50p 730741
03/09/2021 1,014.00p 1,050.00p 1,012.50p 1,020.00p 2853029
02/09/2021 1,005.00p 1,015.00p 995.00p 1,012.50p 1268289
01/09/2021 1,000.00p 1,010.93p 990.20p 1,000.00p 1857248
31/08/2021 999.00p 1,002.50p 863.30p 999.00p 1516569
27/08/2021 994.00p 1,000.61p 990.20p 995.00p 874085
26/08/2021 998.00p 1,001.00p 980.00p 992.20p 712658
25/08/2021 996.40p 1,002.50p 993.13p 994.60p 438434
24/08/2021 996.20p 1,005.42p 995.00p 999.20p 1188166
23/08/2021 998.80p 1,007.50p 998.00p 1,000.50p 785336
20/08/2021 995.40p 1,003.00p 987.00p 995.00p 675244
19/08/2021 997.00p 1,010.50p 985.00p 994.60p 1560182
18/08/2021 995.20p 1,009.00p 992.20p 1,008.00p 927538
17/08/2021 980.00p 1,018.50p 980.00p 990.00p 1901876
16/08/2021 990.00p 998.80p 983.00p 986.60p 389044
13/08/2021 998.00p 1,001.00p 982.40p 983.60p 881335
12/08/2021 1,000.00p 1,009.00p 989.79p 1,000.00p 906056
11/08/2021 985.20p 1,007.50p 981.00p 1,000.00p 969246
10/08/2021 992.40p 1,048.28p 982.20p 982.20p 1697915
09/08/2021 965.00p 1,002.50p 965.00p 995.00p 1527062
06/08/2021 970.00p 978.80p 969.88p 975.40p 677268
05/08/2021 972.20p 979.39p 960.20p 970.00p 757328
04/08/2021 977.20p 980.40p 958.04p 969.00p 490215
03/08/2021 980.00p 985.00p 975.60p 978.00p 347934
02/08/2021 990.00p 991.40p 975.00p 980.60p 815107
30/07/2021 936.40p 999.00p 936.40p 981.00p 3941639
29/07/2021 960.00p 972.20p 959.00p 970.00p 1252395
28/07/2021 969.00p 974.40p 950.00p 962.20p 2423388
27/07/2021 963.60p 971.80p 960.00p 971.00p 1184922
26/07/2021 961.20p 974.94p 950.40p 950.40p 1075073
23/07/2021 955.00p 966.80p 948.40p 961.20p 1024232
22/07/2021 962.40p 965.00p 945.00p 962.00p 1434435
21/07/2021 910.00p 961.00p 910.00p 960.00p 2404867
20/07/2021 930.00p 966.60p 910.00p 953.00p 2510018
19/07/2021 952.00p 955.80p 906.20p 939.00p 2145861
16/07/2021 980.80p 990.00p 901.00p 934.00p 1335004
15/07/2021 978.00p 980.00p 960.00p 975.00p 2319574
14/07/2021 970.00p 982.00p 960.00p 969.40p 2294467
13/07/2021 961.60p 994.00p 942.20p 965.00p 2897957
12/07/2021 970.00p 1,010.00p 939.80p 952.20p 4184527

*Close Price adjusted for both dividends and splits