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
26/04/2024 785.00p 793.00p 776.00p 789.00p 818718
25/04/2024 789.00p 794.00p 768.00p 780.00p 1656667
24/04/2024 801.50p 808.50p 788.50p 793.00p 1181297
23/04/2024 803.50p 808.00p 791.00p 804.50p 979747
22/04/2024 810.00p 818.00p 786.00p 801.00p 1034560
19/04/2024 789.00p 819.00p 775.50p 808.00p 1638944
18/04/2024 828.00p 833.00p 794.00p 810.00p 1710636
17/04/2024 816.50p 849.50p 811.50p 828.00p 1854196
16/04/2024 820.00p 857.00p 800.00p 822.50p 2406993
15/04/2024 939.00p 944.50p 912.00p 913.00p 1524254
12/04/2024 965.50p 976.50p 945.00p 946.00p 912955
11/04/2024 962.00p 970.50p 944.50p 957.00p 809627
10/04/2024 980.50p 986.50p 953.00p 963.00p 458741
09/04/2024 947.00p 997.50p 945.00p 979.50p 1197593
08/04/2024 939.00p 946.50p 930.00p 946.50p 1300065
05/04/2024 924.50p 942.50p 923.75p 938.00p 487547
04/04/2024 936.00p 942.50p 929.50p 937.50p 2260198
03/04/2024 923.00p 941.00p 922.50p 930.00p 2378214
02/04/2024 935.50p 944.00p 919.50p 925.50p 1057769
28/03/2024 932.00p 939.60p 912.80p 928.60p 648473
27/03/2024 933.80p 940.60p 922.20p 922.20p 839093
26/03/2024 927.00p 941.60p 914.80p 931.80p 1247517
25/03/2024 970.00p 970.00p 935.20p 935.20p 1272206
22/03/2024 975.00p 981.60p 954.80p 973.20p 802339
21/03/2024 964.20p 978.80p 950.00p 978.20p 999112
20/03/2024 944.40p 944.40p 933.80p 954.00p 919183
19/03/2024 944.40p 954.20p 910.60p 933.80p 989151
18/03/2024 921.60p 952.60p 917.60p 945.20p 1111425
15/03/2024 914.00p 955.40p 908.60p 922.80p 3171767
14/03/2024 894.60p 908.40p 859.60p 908.40p 1171066
13/03/2024 906.40p 921.90p 905.60p 910.80p 897116
12/03/2024 900.00p 912.80p 895.00p 908.60p 705278
11/03/2024 890.00p 902.20p 883.40p 897.60p 608823
08/03/2024 908.40p 916.79p 892.20p 895.80p 2410853
07/03/2024 895.20p 915.00p 894.40p 909.60p 802764
06/03/2024 908.00p 908.00p 892.20p 902.60p 661310
05/03/2024 914.60p 923.40p 907.80p 909.00p 450829
04/03/2024 927.20p 932.80p 916.60p 916.60p 943450
01/03/2024 925.80p 930.00p 906.70p 924.20p 980777
29/02/2024 891.60p 926.60p 887.00p 917.80p 2719838
28/02/2024 884.20p 893.80p 879.40p 892.40p 744764
27/02/2024 867.80p 888.80p 861.60p 885.80p 989914
26/02/2024 854.60p 876.80p 851.57p 870.00p 640301
23/02/2024 850.20p 859.80p 845.50p 859.00p 486140
22/02/2024 848.00p 861.40p 846.80p 850.40p 558356
21/02/2024 836.00p 843.80p 830.00p 841.00p 587427
20/02/2024 840.20p 850.80p 830.20p 838.20p 615929
19/02/2024 835.80p 850.00p 835.20p 846.60p 331348
16/02/2024 836.80p 850.00p 836.80p 850.00p 1022637
15/02/2024 846.80p 862.20p 839.80p 842.60p 973907
14/02/2024 826.60p 843.20p 823.40p 832.40p 2040882
13/02/2024 845.20p 845.40p 817.00p 825.60p 715648
12/02/2024 854.00p 860.60p 848.60p 850.00p 829789
09/02/2024 841.40p 863.70p 841.40p 857.60p 1034295
08/02/2024 836.80p 867.60p 836.80p 841.40p 1142431
07/02/2024 826.80p 844.20p 823.20p 835.80p 702708
06/02/2024 825.20p 835.00p 818.60p 832.80p 752499
05/02/2024 815.00p 829.40p 815.00p 823.00p 993939
02/02/2024 821.80p 837.20p 818.00p 825.00p 1126608
01/02/2024 795.00p 817.20p 784.40p 807.20p 1038096
31/01/2024 821.60p 825.00p 807.00p 809.80p 1087624
30/01/2024 823.00p 826.00p 809.60p 818.60p 1138224
29/01/2024 823.20p 836.60p 819.80p 819.80p 1011773
26/01/2024 842.00p 842.00p 827.00p 838.20p 713340
25/01/2024 841.80p 846.00p 833.00p 841.40p 683493
24/01/2024 850.00p 857.80p 838.60p 844.40p 1485498
23/01/2024 833.80p 846.40p 822.00p 843.00p 1042121
22/01/2024 836.20p 851.40p 828.80p 832.80p 2088636
19/01/2024 850.60p 857.80p 828.00p 831.80p 1372784
18/01/2024 858.00p 862.80p 844.80p 855.60p 1283847
17/01/2024 843.20p 862.60p 836.20p 858.20p 1847104
16/01/2024 860.60p 891.00p 848.40p 884.60p 1455191
15/01/2024 882.00p 882.40p 868.00p 878.60p 2375841
12/01/2024 890.20p 904.00p 877.60p 882.40p 725935
11/01/2024 890.00p 905.80p 886.60p 888.40p 1089603
10/01/2024 875.00p 889.00p 870.20p 885.00p 2455972
09/01/2024 850.00p 868.60p 849.20p 862.60p 911005
08/01/2024 834.00p 849.60p 831.40p 845.60p 612128
05/01/2024 824.00p 835.20p 819.40p 834.60p 916756
04/01/2024 826.00p 841.80p 821.60p 840.00p 1035246
03/01/2024 839.60p 847.40p 815.60p 826.00p 644170
02/01/2024 856.00p 856.00p 805.42p 846.40p 1017893
29/12/2023 884.60p 887.60p 873.60p 874.00p 554895
28/12/2023 880.20p 890.00p 875.80p 882.40p 969875
27/12/2023 871.00p 885.00p 865.60p 878.20p 632232
22/12/2023 878.80p 885.84p 871.00p 871.80p 271063
21/12/2023 869.80p 886.00p 864.40p 880.00p 836324
20/12/2023 863.60p 879.00p 856.00p 874.20p 844950
19/12/2023 826.00p 862.80p 825.40p 861.20p 1112216
18/12/2023 799.00p 826.20p 794.20p 825.20p 1109697
15/12/2023 829.80p 833.60p 793.40p 803.60p 6407842
14/12/2023 842.00p 868.40p 830.00p 830.00p 1824338
13/12/2023 828.00p 838.46p 819.40p 830.00p 1229694
12/12/2023 817.60p 830.20p 796.20p 827.00p 1108123
11/12/2023 809.20p 817.80p 803.80p 817.80p 1076113
08/12/2023 808.80p 812.00p 801.40p 808.80p 681585
07/12/2023 804.00p 812.40p 800.80p 806.40p 775997
06/12/2023 800.00p 814.40p 795.20p 807.40p 1194585
05/12/2023 778.60p 800.60p 776.17p 800.00p 858095
04/12/2023 793.00p 801.60p 778.60p 783.40p 858162
01/12/2023 776.80p 792.60p 766.20p 789.80p 1032275
30/11/2023 779.80p 785.20p 774.20p 780.80p 2507542
29/11/2023 786.40p 796.80p 779.40p 781.20p 1285396
28/11/2023 770.20p 786.20p 765.60p 781.80p 1031083
27/11/2023 768.60p 784.20p 765.40p 770.80p 913118
24/11/2023 756.60p 772.40p 751.00p 768.40p 683031
23/11/2023 757.00p 768.20p 750.80p 761.60p 544336
22/11/2023 735.00p 759.60p 731.40p 755.40p 1193364
21/11/2023 727.80p 748.40p 720.80p 738.40p 988922
20/11/2023 708.60p 725.80p 705.00p 725.20p 1082701
17/11/2023 694.00p 718.00p 690.00p 714.60p 722672
16/11/2023 701.20p 721.20p 698.60p 701.20p 689121
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

*Close Price adjusted for both dividends and splits