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
13/11/2026 881.40p 912.00p 858.00p 894.40p 7998832
12/11/2026 835.40p 838.80p 824.80p 830.60p 1855128
11/11/2026 823.20p 842.20p 823.00p 835.40p 1239430
10/11/2026 836.20p 842.80p 823.80p 823.80p 1464292
09/11/2026 839.40p 844.80p 829.60p 833.00p 1098758
06/11/2026 810.40p 838.60p 807.40p 838.60p 1385081
05/11/2026 860.00p 868.00p 811.20p 825.20p 1513946
04/11/2026 805.40p 857.20p 800.00p 850.60p 1750603
03/11/2026 805.20p 810.60p 798.40p 806.00p 1466464
02/11/2026 800.00p 819.60p 779.40p 810.40p 1796976
30/10/2026 822.40p 823.40p 804.80p 807.40p 1355789
29/10/2026 817.40p 828.00p 804.80p 820.60p 1177758
28/10/2026 815.00p 823.20p 803.00p 818.80p 954293
27/10/2026 820.00p 827.60p 815.20p 817.80p 994800
26/10/2026 825.40p 837.40p 819.80p 820.40p 826261
23/10/2026 825.80p 836.40p 816.40p 824.40p 910953
22/10/2026 820.40p 838.20p 814.40p 825.40p 1380734
21/10/2026 820.40p 836.20p 810.80p 828.40p 1182932
20/10/2026 820.80p 831.06p 810.80p 820.40p 1273747
19/10/2026 837.20p 847.80p 809.40p 821.20p 5602165
16/10/2026 927.20p 943.80p 822.40p 833.20p 3774614
15/10/2026 915.00p 925.60p 895.00p 902.60p 2935002
14/10/2026 923.40p 928.60p 899.40p 915.60p 1628071
13/10/2026 904.00p 930.00p 904.00p 920.40p 2949486
12/10/2026 895.40p 923.20p 879.40p 917.80p 2299547
09/10/2026 878.20p 899.20p 877.00p 888.40p 1743958
08/10/2026 884.00p 886.04p 860.43p 867.80p 2158855
07/10/2026 880.20p 887.20p 868.40p 887.20p 1834308
06/10/2026 877.40p 886.00p 868.60p 884.20p 1170213
05/10/2026 863.80p 878.00p 849.00p 874.00p 1694198
02/10/2026 857.60p 874.20p 845.00p 854.80p 1586301
01/10/2026 855.00p 866.40p 839.75p 845.00p 1978232
30/09/2026 856.00p 868.00p 853.00p 864.40p 1325800
29/09/2026 864.00p 876.80p 849.00p 849.00p 1312231
28/09/2026 865.00p 868.20p 853.20p 858.80p 960029
25/09/2026 850.20p 870.38p 841.80p 867.40p 1638362
24/09/2026 858.40p 864.40p 845.60p 845.60p 982929
23/09/2026 868.60p 871.60p 851.40p 858.80p 716645
22/09/2026 863.80p 883.80p 857.75p 867.00p 857000
21/09/2026 850.00p 862.80p 846.00p 856.40p 1351670
18/09/2026 875.00p 879.40p 859.00p 859.00p 2922713
17/09/2026 870.00p 887.73p 861.00p 877.00p 1568193
16/09/2026 862.40p 876.80p 851.00p 864.00p 1748498
15/09/2026 881.20p 885.00p 864.20p 866.80p 782583
14/09/2026 890.40p 906.80p 887.00p 889.80p 973628
11/09/2026 884.20p 891.80p 872.00p 890.00p 914057
10/09/2026 913.00p 913.60p 883.20p 886.20p 1297839
09/09/2026 912.40p 934.40p 906.00p 915.20p 1808587
08/09/2026 925.60p 939.00p 919.60p 925.20p 1364248
07/09/2026 940.00p 945.00p 924.80p 930.80p 691951
04/09/2026 977.00p 980.00p 943.40p 943.40p 1067060
03/09/2026 970.60p 995.20p 962.20p 971.80p 815891
02/09/2026 954.00p 981.40p 949.80p 973.20p 1174463
01/09/2026 943.20p 964.80p 938.00p 960.00p 1283932
28/08/2026 979.60p 984.40p 950.40p 971.40p 3290806
27/08/2026 977.00p 1,005.00p 970.00p 980.20p 920455
26/08/2026 950.00p 978.20p 940.80p 970.00p 1910242
25/08/2026 954.00p 970.60p 949.36p 961.60p 1015584
24/08/2026 950.00p 963.60p 945.80p 959.60p 830848
21/08/2026 922.40p 946.80p 910.20p 946.80p 846785
20/08/2026 934.80p 934.80p 913.40p 919.40p 617650
19/08/2026 936.40p 941.40p 917.75p 933.00p 2207901
18/08/2026 950.00p 959.60p 941.80p 942.20p 895259
14/08/2026 945.00p 969.00p 941.20p 963.00p 1137754
13/08/2026 911.60p 943.80p 910.80p 939.00p 1776897
12/08/2026 947.00p 947.00p 906.00p 906.80p 1134634
11/08/2026 930.00p 952.80p 915.80p 947.00p 989736
10/08/2026 916.80p 934.20p 909.60p 928.00p 764583
07/08/2026 915.80p 933.60p 913.80p 915.80p 767483
06/08/2026 899.60p 925.00p 896.60p 915.80p 4909303
05/08/2026 908.00p 914.80p 895.20p 901.80p 4186874
04/08/2026 900.00p 918.60p 898.80p 905.60p 2862690
03/08/2026 885.60p 911.00p 884.80p 904.20p 942975
31/07/2026 896.80p 911.00p 885.60p 885.60p 1453573
30/07/2026 891.00p 901.40p 887.60p 894.20p 888561
29/07/2026 904.00p 907.60p 886.20p 893.80p 838613
28/07/2026 895.60p 906.20p 885.00p 894.60p 3199453
27/07/2026 862.20p 889.80p 849.00p 889.60p 1378593
24/07/2026 874.40p 885.60p 806.20p 861.00p 2818127
23/07/2026 923.00p 925.80p 902.20p 905.40p 759659
22/07/2026 934.20p 942.40p 922.60p 925.60p 753248
21/07/2026 917.80p 936.60p 905.60p 928.20p 1204452
20/07/2026 924.00p 943.80p 901.80p 917.20p 1124552
17/07/2026 947.00p 1,091.00p 895.40p 917.00p 2414151
16/07/2026 960.00p 960.00p 942.60p 948.80p 2483514
15/07/2026 944.80p 964.20p 936.80p 960.20p 2247636
14/07/2026 951.40p 966.40p 929.20p 945.80p 1698150
13/07/2026 937.00p 963.60p 937.00p 955.00p 3653606
10/07/2026 930.20p 962.80p 928.94p 952.00p 1277572
09/07/2026 956.20p 972.60p 939.30p 947.00p 1375224
08/07/2026 959.40p 979.00p 942.80p 957.40p 1278831
07/07/2026 976.40p 987.80p 969.00p 970.00p 2284343
06/07/2026 967.20p 988.20p 961.40p 970.00p 1631589
03/07/2026 974.80p 982.80p 956.65p 963.00p 964967
02/07/2026 928.60p 972.60p 924.60p 960.60p 1577304
01/07/2026 894.20p 932.20p 880.00p 927.60p 4260665
30/06/2026 920.00p 934.40p 904.20p 904.20p 2283718
29/06/2026 907.60p 928.40p 902.40p 910.40p 1646208
26/06/2026 844.60p 912.00p 844.60p 910.00p 3163993
25/06/2026 836.20p 843.80p 810.40p 830.00p 1149674
24/06/2026 826.00p 849.20p 811.00p 838.80p 986811
23/06/2026 812.00p 834.00p 802.00p 824.00p 1345745
22/06/2026 818.00p 838.00p 817.32p 824.00p 1263813
19/06/2026 818.00p 826.00p 814.00p 818.00p 2287454
18/06/2026 836.00p 906.00p 816.00p 820.00p 1443756
17/06/2026 846.00p 908.00p 832.00p 840.00p 1363202
16/06/2026 826.00p 852.00p 822.00p 842.00p 1293117
15/06/2026 812.00p 836.00p 812.00p 826.00p 1594177
12/06/2026 794.00p 806.00p 784.00p 804.00p 1787291
11/06/2026 788.00p 802.00p 784.00p 786.00p 1742307
10/06/2026 786.00p 796.00p 776.00p 792.00p 1603152
09/06/2026 812.00p 850.00p 763.80p 782.00p 4648888
08/06/2026 820.00p 834.00p 810.00p 828.00p 1183450
05/06/2026 822.00p 850.00p 806.00p 826.00p 1580195
04/06/2026 806.00p 848.00p 794.00p 826.00p 1798576
03/06/2026 858.00p 858.00p 796.00p 810.00p 3581672
02/06/2026 866.00p 888.00p 844.00p 868.00p 2329710
01/06/2026 920.00p 930.00p 754.00p 858.00p 6878556
29/05/2026 918.00p 966.00p 916.00p 934.00p 6741059
28/05/2026 940.00p 952.00p 900.00p 918.00p 1452970
27/05/2026 952.00p 1,025.00p 928.00p 936.00p 767362
26/05/2026 934.00p 1,005.00p 922.00p 944.00p 829987
22/05/2026 920.00p 1,084.03p 920.00p 924.00p 70508
21/05/2026 924.00p 1,055.00p 908.00p 914.00p 977099
20/05/2026 926.00p 928.00p 900.00p 920.00p 846155
19/05/2026 944.00p 960.00p 912.00p 912.00p 1844779
18/05/2026 938.00p 946.00p 920.00p 928.00p 1214467
15/05/2026 984.90p 992.60p 933.10p 938.80p 1669943
14/05/2026 1,012.00p 1,018.78p 987.50p 1,001.00p 1104833
13/05/2026 1,053.20p 1,059.20p 974.90p 1,010.00p 2347069
12/05/2026 1,096.60p 1,098.60p 1,011.00p 1,040.00p 3259747
11/05/2026 1,100.00p 1,100.00p 1,046.20p 1,081.40p 1473796
08/05/2026 1,054.00p 1,068.50p 1,042.88p 1,060.00p 4492705
07/05/2026 1,068.50p 1,075.00p 1,056.50p 1,058.00p 1254780
06/05/2026 1,078.50p 1,080.00p 1,043.50p 1,055.00p 1121747
05/05/2026 1,083.00p 1,091.00p 1,067.00p 1,077.50p 1650282
01/05/2026 1,044.00p 1,083.00p 1,038.00p 1,083.00p 6592828
30/04/2026 1,033.50p 1,051.50p 1,029.50p 1,051.50p 1094075
29/04/2026 1,055.00p 1,055.00p 1,034.00p 1,038.00p 953981
28/04/2026 1,052.00p 1,070.00p 1,048.50p 1,055.50p 1467282
27/04/2026 1,056.00p 1,056.50p 1,038.50p 1,054.00p 1052753
24/04/2026 1,045.00p 1,055.50p 1,034.50p 1,055.50p 1141293
23/04/2026 1,075.00p 1,078.50p 1,047.00p 1,053.50p 1032209
22/04/2026 1,081.00p 1,086.00p 1,065.50p 1,082.00p 1659475
21/04/2026 1,084.00p 1,101.50p 1,081.06p 1,090.00p 3401023
20/04/2026 1,084.00p 1,094.50p 1,077.50p 1,082.50p 954231
17/04/2026 1,090.00p 1,099.50p 1,079.50p 1,090.50p 1144779
16/04/2026 1,070.00p 1,097.50p 1,058.00p 1,086.00p 1937461
15/04/2026 1,049.00p 1,084.00p 1,045.00p 1,083.50p 1835126
14/04/2026 1,054.50p 1,054.50p 1,026.50p 1,044.50p 2154202
13/04/2026 972.00p 1,054.50p 970.20p 1,035.00p 4378804
10/04/2026 966.80p 980.40p 963.80p 972.00p 1195936
09/04/2026 966.00p 985.80p 959.00p 964.80p 1711236
08/04/2026 948.20p 974.60p 945.60p 969.20p 1820506
07/04/2026 944.20p 964.00p 933.60p 933.60p 1385928
02/04/2026 910.00p 933.50p 898.00p 933.50p 1076777
01/04/2026 913.00p 925.00p 900.50p 918.00p 1409693
31/03/2026 907.50p 919.50p 903.00p 903.00p 2228011
30/03/2026 910.50p 916.00p 888.00p 907.50p 2179476
27/03/2026 897.50p 908.50p 885.00p 901.50p 1937184
26/03/2026 896.50p 902.50p 878.50p 893.00p 1852341
25/03/2026 882.00p 919.50p 882.00p 902.00p 3543370
24/03/2026 890.00p 894.50p 873.89p 875.00p 812896
23/03/2026 839.50p 889.00p 832.00p 883.00p 1482972
20/03/2026 880.00p 884.00p 861.50p 861.50p 2175280
19/03/2026 890.00p 896.50p 872.00p 874.00p 956730
18/03/2026 904.50p 908.00p 886.00p 890.50p 939956
17/03/2026 886.00p 904.50p 876.80p 900.50p 755458
16/03/2026 884.00p 885.50p 851.50p 884.00p 909736
13/03/2026 896.50p 897.50p 881.00p 885.50p 1164812
12/03/2026 897.00p 933.00p 884.00p 885.50p 2615298
11/03/2026 897.00p 909.00p 889.00p 902.00p 875585
10/03/2026 900.00p 920.00p 889.50p 897.50p 1100192
09/03/2026 875.50p 899.50p 869.00p 893.00p 1516060
06/03/2026 898.00p 905.50p 880.00p 888.50p 1797070
05/03/2026 900.00p 901.00p 873.00p 885.50p 1670514
04/03/2026 880.00p 900.00p 876.31p 898.00p 1500090
03/03/2026 869.00p 873.00p 856.00p 872.50p 1883845
02/03/2026 848.50p 877.00p 837.00p 869.00p 1631401
27/02/2026 850.00p 860.50p 844.50p 860.50p 3808583
26/02/2026 835.50p 854.00p 824.50p 849.00p 3191707
25/02/2026 840.00p 848.00p 825.00p 835.00p 2984671
24/02/2026 832.50p 852.00p 828.50p 833.00p 1427191
23/02/2026 864.00p 868.00p 827.00p 831.50p 1379116
20/02/2026 866.00p 872.00p 857.00p 862.50p 1272209
19/02/2026 865.00p 876.50p 854.00p 856.50p 2352820
18/02/2026 879.00p 883.00p 857.00p 863.00p 1929631
17/02/2026 840.00p 881.00p 840.00p 878.00p 1658469
16/02/2026 869.50p 870.00p 841.50p 841.50p 1319372
13/02/2026 885.00p 888.00p 861.50p 861.50p 1972869
12/02/2026 886.50p 895.50p 861.00p 879.00p 2719651
11/02/2026 901.50p 910.00p 886.50p 893.50p 3611592
10/02/2026 901.00p 912.00p 893.50p 897.00p 1565600
09/02/2026 903.00p 907.00p 890.50p 899.50p 1631333
06/02/2026 895.50p 903.50p 876.50p 899.00p 1414356
05/02/2026 927.00p 935.00p 891.00p 896.50p 1853963
04/02/2026 888.00p 925.30p 877.50p 915.50p 1947336
03/02/2026 953.00p 955.50p 895.50p 897.50p 2898012
02/02/2026 943.00p 958.00p 937.00p 950.50p 2269968
30/01/2026 947.00p 953.98p 941.00p 943.00p 1593525

*Close Price adjusted for both dividends and splits