1. Share Prices

  2. Wise PLC (WISE)

1,151.00p+4.00 (+0.35%)09 Sep 2025, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251150.00p1151.00p1135.99p1151.00p733,069
Sep 8, 20251146.00p1149.00p1134.00p1147.00p682,339
Sep 5, 20251139.00p1144.00p1123.00p1142.00p933,559
Sep 4, 20251114.00p1141.00p1109.00p1132.00p1,348,024
Sep 3, 20251102.00p1132.00p1101.00p1125.00p939,133
Sep 2, 20251078.00p1120.00p1070.00p1100.00p3,126,277
Sep 1, 20251063.00p1075.00p1057.00p1070.00p419,630
Aug 29, 20251054.00p1065.00p1049.00p1054.00p687,449
Aug 28, 20251061.00p1064.00p1039.00p1057.00p694,950
Aug 27, 20251074.00p1077.00p1054.00p1057.00p604,534
Aug 26, 20251073.00p1093.00p1063.00p1073.00p2,188,545
Aug 22, 20251069.00p1085.00p1055.00p1085.00p691,762
Aug 21, 20251076.00p1078.00p1060.00p1070.00p892,002
Aug 20, 20251069.00p1090.00p1061.00p1075.00p707,931
Aug 19, 20251070.00p1078.00p1062.00p1069.00p1,007,559
Aug 18, 20251059.00p1085.00p1057.00p1069.00p737,013
Aug 15, 20251058.00p1063.00p1044.00p1052.00p545,255
Aug 14, 20251060.00p1062.00p1035.00p1055.00p1,014,422
Aug 13, 20251026.00p1066.00p1023.00p1057.00p1,484,379
Aug 12, 20251020.00p1024.00p1002.00p1020.00p1,334,324
Aug 11, 20251027.00p1030.00p1012.00p1019.00p646,971
Aug 8, 20251057.00p1065.00p1013.00p1020.00p731,272
Aug 7, 20251043.00p1065.00p1040.00p1059.00p851,088
Aug 6, 20251037.00p1043.00p1025.00p1035.00p627,435
Aug 5, 20251039.00p1045.00p1029.00p1031.00p519,305
Aug 4, 20251025.00p1039.00p1018.00p1033.00p4,066,626
Aug 1, 20251010.00p1021.00p1000.00p1018.00p1,074,628
Jul 31, 20251027.00p1038.00p1015.00p1015.00p1,412,977
Jul 30, 20251012.00p1026.05p1002.00p1026.00p1,053,960
Jul 29, 20251036.00p1049.00p1011.00p1011.00p1,219,601
Jul 28, 20251029.00p1042.00p1014.00p1030.00p861,266
Jul 25, 20251041.00p1042.00p1011.00p1023.00p779,798
Jul 24, 20251010.00p1045.00p1002.00p1045.00p2,673,842
Jul 23, 20251018.00p1028.00p1006.00p1009.00p1,418,580
Jul 22, 20251034.00p1041.00p1006.00p1011.00p1,957,268
Jul 21, 20251021.00p1043.00p1015.00p1033.00p2,862,038
Jul 18, 20251051.00p1067.00p1032.00p1038.00p4,051,121
Jul 17, 20251106.00p1125.00p1001.00p1067.00p6,624,841
Jul 16, 20251132.00p1153.00p1125.00p1132.00p1,090,133
Jul 15, 20251092.00p1143.00p1082.00p1133.00p2,798,369
Jul 14, 20251080.00p1090.00p1066.00p1087.00p484,113
Jul 11, 20251080.00p1087.00p1070.00p1086.00p856,236
Jul 10, 20251106.00p1119.00p1075.00p1080.00p1,450,044
Jul 9, 20251100.00p1118.00p1085.00p1098.00p1,387,520
Jul 8, 20251059.00p1097.00p1047.00p1097.00p1,165,393
Jul 7, 20251031.00p1062.00p1026.00p1054.00p570,396
Jul 4, 20251050.00p1056.00p1032.00p1033.00p451,864
Jul 3, 20251072.00p1085.00p1045.00p1053.00p755,550
Jul 2, 20251040.00p1066.09p1031.00p1066.00p1,587,752
Jul 1, 20251032.00p1054.00p1010.00p1037.00p2,258,982
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.