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
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
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