1. Share Prices

  2. Wise PLC (WISE)

1,031.00p-2.00 (-0.19%)05 Aug 2025, 17:38
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
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
Jun 30, 20251044.00p1058.00p1036.00p1040.00p1,228,581
Jun 27, 20251071.00p1077.00p1030.00p1035.00p2,179,116
Jun 26, 20251081.00p1094.00p1066.00p1068.00p1,127,991
Jun 25, 20251073.00p1083.00p1066.00p1078.00p1,712,747
Jun 24, 20251050.00p1075.00p1048.00p1072.00p1,265,738
Jun 23, 20251041.00p1056.00p1032.00p1048.00p1,071,616
Jun 20, 20251064.00p1070.00p1020.00p1041.00p5,769,187
Jun 19, 20251063.00p1072.00p1048.00p1059.00p1,562,601
Jun 18, 20251060.00p1088.00p1044.00p1066.00p1,365,562
Jun 17, 20251020.00p1056.00p1020.00p1051.00p1,805,856
Jun 16, 20251030.00p1035.00p1021.00p1030.00p1,210,588
Jun 13, 20251032.00p1047.00p1024.00p1027.00p1,623,010
Jun 12, 20251054.00p1067.00p1045.00p1050.00p2,594,488
Jun 11, 20251080.00p1096.00p1065.00p1065.00p1,714,601
Jun 10, 20251108.00p1119.00p1078.00p1080.00p1,415,678
Jun 9, 20251136.00p1140.00p1094.00p1114.00p1,306,190
Jun 6, 20251150.00p1160.00p1132.00p1141.00p2,591,730
Jun 5, 20251100.00p1225.00p1090.00p1160.00p5,549,415
Jun 4, 20251080.00p1095.00p1067.00p1083.00p1,236,544
Jun 3, 20251095.00p1105.00p1070.00p1076.00p1,058,655
Jun 2, 20251091.00p1100.00p1070.00p1091.00p1,251,897
May 30, 20251088.00p1110.00p1084.00p1099.00p2,890,564
May 29, 20251100.00p1100.21p1085.00p1091.00p1,955,155
May 28, 20251114.00p1124.00p1084.00p1084.00p3,719,969
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.