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
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
09/07/2021 987.00p 1,029.80p 960.70p 965.00p 8211756
08/07/2021 890.00p 971.67p 833.00p 965.00p 5646396
07/07/2021 800.00p 880.00p 796.00p 880.00p 61769696

*Close Price adjusted for both dividends and splits