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
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
13/07/2022 348.30p 348.30p 325.50p 334.60p 905984
12/07/2022 339.50p 345.30p 320.80p 343.80p 922078
11/07/2022 352.30p 354.00p 331.20p 333.90p 1067109
08/07/2022 351.30p 368.20p 348.70p 353.90p 2287294
07/07/2022 345.60p 355.70p 337.71p 351.20p 1567133
06/07/2022 319.60p 340.50p 318.98p 340.50p 1579741
05/07/2022 306.00p 316.60p 298.70p 314.70p 1339277
04/07/2022 316.70p 323.40p 302.00p 306.60p 1316753
01/07/2022 294.10p 317.55p 292.20p 311.70p 2165571
30/06/2022 300.00p 302.30p 285.00p 297.40p 6609180
29/06/2022 311.20p 318.50p 289.40p 300.00p 5208940
28/06/2022 380.40p 396.78p 311.10p 316.40p 4986786
27/06/2022 365.70p 384.06p 361.30p 373.10p 3121911
24/06/2022 365.60p 384.50p 360.44p 381.50p 1870256
23/06/2022 353.00p 361.00p 345.90p 361.00p 2171774
22/06/2022 331.00p 361.10p 331.00p 357.20p 1452385
21/06/2022 335.00p 342.30p 335.00p 340.30p 625031
20/06/2022 335.00p 341.79p 332.30p 338.10p 706149
17/06/2022 319.70p 350.00p 319.70p 334.90p 2651754
16/06/2022 329.70p 330.58p 314.58p 321.60p 1055476
15/06/2022 324.40p 334.90p 319.30p 330.20p 1866449
14/06/2022 325.80p 325.80p 307.60p 319.50p 1032014
13/06/2022 340.60p 340.60p 319.70p 321.00p 781437
10/06/2022 353.00p 357.10p 338.40p 342.00p 1190863
09/06/2022 372.00p 372.00p 356.40p 359.10p 642147
08/06/2022 364.00p 370.50p 361.30p 370.50p 740445
07/06/2022 366.80p 367.70p 354.68p 366.20p 433846
06/06/2022 355.00p 371.57p 350.90p 370.00p 669030
03/06/2022 367.50p 369.20p 348.80p 352.50p 1599402
02/06/2022 367.50p 369.20p 348.80p 352.50p 1599402
01/06/2022 367.50p 369.20p 348.80p 352.50p 1599402
31/05/2022 373.20p 378.20p 364.60p 367.40p 1352484
30/05/2022 381.50p 387.52p 376.40p 377.60p 607638
27/05/2022 364.50p 378.50p 354.80p 378.50p 892868
26/05/2022 354.50p 361.50p 347.10p 359.80p 1373033
25/05/2022 357.00p 357.00p 343.70p 352.10p 674984
24/05/2022 360.00p 360.80p 348.10p 352.00p 1571237
23/05/2022 374.40p 374.40p 358.20p 364.20p 844813
20/05/2022 355.70p 380.90p 353.80p 369.00p 1814581
19/05/2022 339.00p 352.90p 328.60p 352.90p 1311636
18/05/2022 337.70p 347.10p 334.30p 345.00p 995377
17/05/2022 329.20p 340.00p 326.10p 337.60p 1988530
16/05/2022 340.00p 340.40p 325.20p 326.00p 662676
13/05/2022 337.40p 347.50p 328.90p 339.30p 1544928
12/05/2022 310.50p 333.90p 298.65p 332.70p 3340610
11/05/2022 330.00p 334.40p 316.00p 319.80p 3638238
10/05/2022 334.00p 341.00p 327.40p 330.00p 4532267
09/05/2022 359.30p 360.00p 328.80p 328.80p 3345591
06/05/2022 369.00p 371.20p 354.60p 362.20p 2512030
05/05/2022 392.20p 398.90p 371.20p 371.20p 7497878
04/05/2022 400.00p 401.90p 382.80p 383.00p 2153455
03/05/2022 391.10p 403.50p 386.78p 399.00p 886659
02/05/2022 410.00p 414.60p 390.00p 395.00p 1531636
29/04/2022 410.00p 414.60p 390.00p 395.00p 1531636
28/04/2022 395.00p 411.40p 391.80p 407.10p 12831653
27/04/2022 400.30p 406.55p 383.80p 389.10p 1481077
26/04/2022 413.50p 418.40p 402.50p 402.50p 938879
25/04/2022 420.00p 423.30p 402.00p 412.10p 758135
22/04/2022 427.70p 430.90p 420.80p 424.40p 770222
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

*Close Price adjusted for both dividends and splits