Wise plc (LON:WISE)
London
· Delayed Price · Currency is GBP · Price in GBX 887.50
+2.00 (0.23%)
Mar 6, 2026, 2:25 PM GMT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 900.00 | 901.00 | 873.00 | 885.50 | 885.50 | -1.39% | 3,281,795 |
| Mar 4, 2026 | 880.00 | 899.50 | 877.00 | 898.00 | 898.00 | 2.92% | 1,506,805 |
| Mar 3, 2026 | 869.00 | 872.50 | 856.50 | 872.50 | 872.50 | 0.40% | 1,917,833 |
| Mar 2, 2026 | 848.50 | 876.50 | 839.50 | 869.00 | 869.00 | 0.99% | 1,647,571 |
| Feb 27, 2026 | 850.00 | 860.50 | 844.50 | 860.50 | 860.50 | 1.35% | 3,808,583 |
| Feb 26, 2026 | 835.50 | 854.00 | 824.50 | 849.00 | 849.00 | 1.68% | 3,191,773 |
| Feb 25, 2026 | 840.00 | 846.50 | 825.00 | 835.00 | 835.00 | 0.24% | 2,984,671 |
| Feb 24, 2026 | 832.50 | 852.00 | 828.50 | 833.00 | 833.00 | 0.18% | 1,427,017 |
| Feb 23, 2026 | 864.00 | 867.50 | 827.00 | 831.50 | 831.50 | -3.59% | 1,358,367 |
| Feb 20, 2026 | 866.00 | 872.00 | 857.00 | 862.50 | 862.50 | 0.70% | 1,272,209 |
| Feb 19, 2026 | 865.00 | 873.50 | 854.00 | 856.50 | 856.50 | -0.75% | 2,352,811 |
| Feb 18, 2026 | 879.00 | 883.00 | 857.00 | 863.00 | 863.00 | -1.71% | 1,929,631 |
| Feb 17, 2026 | 840.00 | 881.00 | 840.00 | 878.00 | 878.00 | 4.34% | 1,658,468 |
| Feb 16, 2026 | 869.50 | 870.00 | 841.50 | 841.50 | 841.50 | -2.32% | 1,319,537 |
| Feb 13, 2026 | 885.00 | 887.50 | 861.50 | 861.50 | 861.50 | -1.99% | 1,972,869 |
| Feb 12, 2026 | 886.50 | 895.00 | 861.00 | 879.00 | 879.00 | -1.62% | 2,719,628 |
| Feb 11, 2026 | 901.50 | 910.00 | 886.50 | 893.50 | 893.50 | -0.39% | 3,611,592 |
| Feb 10, 2026 | 901.00 | 911.50 | 893.50 | 897.00 | 897.00 | -0.28% | 1,565,593 |
| Feb 9, 2026 | 903.00 | 906.50 | 890.50 | 899.50 | 899.50 | 0.06% | 1,631,333 |
| Feb 6, 2026 | 895.50 | 903.00 | 877.50 | 899.00 | 899.00 | 0.28% | 1,414,356 |
| Feb 5, 2026 | 927.00 | 935.00 | 891.00 | 896.50 | 896.50 | -2.08% | 1,853,963 |
| Feb 4, 2026 | 888.00 | 925.00 | 877.50 | 915.50 | 915.50 | 2.01% | 1,947,336 |
| Feb 3, 2026 | 953.00 | 954.00 | 896.00 | 897.50 | 897.50 | -5.58% | 2,897,938 |
| Feb 2, 2026 | 943.00 | 957.50 | 937.00 | 950.50 | 950.50 | 0.80% | 2,269,968 |
| Jan 30, 2026 | 947.00 | 953.50 | 943.00 | 943.00 | 943.00 | -0.26% | 1,593,173 |
| Jan 29, 2026 | 958.50 | 962.00 | 940.50 | 945.50 | 945.50 | -0.68% | 1,500,578 |
| Jan 28, 2026 | 952.00 | 954.50 | 940.00 | 952.00 | 952.00 | 0.11% | 1,334,588 |
| Jan 27, 2026 | 958.00 | 972.50 | 951.00 | 951.00 | 951.00 | - | 2,047,536 |
| Jan 26, 2026 | 975.50 | 977.50 | 943.50 | 951.00 | 951.00 | -2.46% | 2,221,315 |
| Jan 23, 2026 | 976.00 | 987.00 | 971.00 | 975.00 | 975.00 | 0.05% | 1,505,115 |
| Jan 22, 2026 | 985.00 | 991.00 | 960.50 | 974.50 | 974.50 | -0.61% | 1,660,496 |
| Jan 21, 2026 | 961.00 | 991.50 | 959.00 | 980.50 | 980.50 | 1.34% | 2,973,522 |
| Jan 20, 2026 | 920.00 | 983.00 | 905.00 | 967.50 | 967.50 | 16.01% | 7,409,208 |
| Jan 19, 2026 | 820.00 | 849.50 | 820.00 | 834.00 | 834.00 | 0.18% | 1,954,536 |
| Jan 16, 2026 | 804.00 | 832.50 | 793.00 | 832.50 | 832.50 | 2.78% | 3,086,827 |
| Jan 15, 2026 | 813.00 | 822.50 | 806.00 | 810.00 | 810.00 | -0.25% | 2,351,409 |
| Jan 14, 2026 | 824.00 | 833.50 | 803.00 | 812.00 | 812.00 | -1.16% | 1,889,199 |
| Jan 13, 2026 | 842.50 | 843.50 | 817.00 | 821.50 | 821.50 | -1.91% | 1,794,525 |
| Jan 12, 2026 | 858.50 | 867.00 | 837.00 | 837.50 | 837.50 | -2.45% | 1,722,191 |
| Jan 9, 2026 | 865.00 | 869.00 | 848.00 | 858.50 | 858.50 | -0.46% | 2,338,335 |
| Jan 8, 2026 | 847.00 | 870.00 | 847.00 | 862.50 | 862.50 | 2.13% | 2,557,171 |
| Jan 7, 2026 | 869.00 | 874.00 | 844.50 | 844.50 | 844.50 | -2.65% | 4,374,748 |
| Jan 6, 2026 | 878.50 | 883.00 | 856.50 | 867.50 | 867.50 | 0.35% | 1,270,324 |
| Jan 5, 2026 | 881.50 | 891.00 | 842.50 | 864.50 | 864.50 | -0.80% | 1,963,225 |
| Jan 2, 2026 | 891.00 | 901.50 | 871.00 | 871.50 | 871.50 | -2.19% | 1,096,363 |
| Dec 31, 2025 | 892.00 | 896.50 | 890.50 | 891.00 | 891.00 | -0.39% | 623,742 |
| Dec 30, 2025 | 894.00 | 901.50 | 889.00 | 894.50 | 894.50 | 0.06% | 772,503 |
| Dec 29, 2025 | 893.50 | 900.00 | 884.00 | 894.00 | 894.00 | 0.06% | 1,068,514 |
| Dec 24, 2025 | 892.50 | 895.00 | 889.00 | 893.50 | 893.50 | 0.28% | 373,653 |
| Dec 23, 2025 | 890.00 | 904.50 | 890.00 | 891.00 | 891.00 | -0.11% | 1,221,232 |
| Dec 22, 2025 | 895.50 | 900.00 | 879.00 | 892.00 | 892.00 | -0.89% | 1,756,975 |
| Dec 19, 2025 | 894.50 | 904.00 | 893.00 | 900.00 | 900.00 | 0.61% | 4,219,586 |
| Dec 18, 2025 | 882.50 | 894.50 | 876.00 | 894.50 | 894.50 | 1.19% | 4,047,731 |
| Dec 17, 2025 | 898.00 | 903.50 | 884.00 | 884.00 | 884.00 | -0.79% | 2,670,216 |
| Dec 16, 2025 | 886.50 | 902.50 | 884.00 | 891.00 | 891.00 | -0.06% | 2,198,394 |
| Dec 15, 2025 | 866.50 | 893.00 | 861.00 | 891.50 | 891.50 | 3.30% | 1,793,903 |
| Dec 12, 2025 | 867.50 | 875.00 | 863.00 | 863.00 | 863.00 | 0.12% | 1,608,603 |
| Dec 11, 2025 | 854.50 | 863.50 | 850.50 | 862.00 | 862.00 | 1.59% | 4,140,882 |
| Dec 10, 2025 | 872.00 | 872.00 | 842.50 | 848.50 | 848.50 | -2.81% | 1,684,431 |
| Dec 9, 2025 | 870.50 | 887.00 | 860.00 | 873.00 | 873.00 | 1.39% | 1,988,741 |
| Dec 8, 2025 | 864.00 | 870.00 | 853.00 | 861.00 | 861.00 | -0.29% | 1,130,460 |
| Dec 5, 2025 | 861.50 | 873.50 | 860.00 | 863.50 | 863.50 | 1.65% | 2,064,607 |
| Dec 4, 2025 | 857.50 | 861.50 | 847.00 | 849.50 | 849.50 | -0.12% | 1,411,384 |
| Dec 3, 2025 | 880.00 | 883.00 | 838.00 | 850.50 | 850.50 | -3.02% | 1,529,781 |
| Dec 2, 2025 | 884.00 | 894.50 | 873.00 | 877.00 | 877.00 | 0.06% | 1,098,073 |
| Dec 1, 2025 | 880.00 | 882.50 | 867.50 | 876.50 | 876.50 | -0.74% | 1,050,044 |
| Nov 28, 2025 | 872.00 | 883.00 | 868.00 | 883.00 | 883.00 | 1.49% | 2,744,257 |
| Nov 27, 2025 | 871.50 | 883.50 | 865.00 | 870.00 | 870.00 | 0.35% | 2,530,361 |
| Nov 26, 2025 | 885.00 | 887.00 | 866.00 | 867.00 | 867.00 | -1.37% | 2,033,430 |
| Nov 25, 2025 | 874.50 | 888.00 | 860.50 | 879.00 | 879.00 | 0.92% | 1,986,376 |
| Nov 24, 2025 | 880.00 | 882.50 | 865.00 | 871.00 | 871.00 | -0.34% | 1,771,385 |
| Nov 21, 2025 | 888.00 | 888.00 | 868.50 | 874.00 | 874.00 | -1.69% | 1,769,778 |
| Nov 20, 2025 | 906.50 | 912.00 | 884.50 | 889.00 | 889.00 | -0.78% | 943,623 |
| Nov 19, 2025 | 900.00 | 907.50 | 895.50 | 896.00 | 896.00 | 0.11% | 1,085,057 |
| Nov 18, 2025 | 910.50 | 912.00 | 893.00 | 895.00 | 895.00 | -1.86% | 1,171,379 |
| Nov 17, 2025 | 919.50 | 923.00 | 905.50 | 912.00 | 912.00 | -0.60% | 992,862 |
| Nov 14, 2025 | 920.50 | 925.50 | 905.00 | 917.50 | 917.50 | -1.02% | 1,812,494 |
| Nov 13, 2025 | 955.00 | 968.50 | 927.00 | 927.00 | 927.00 | -3.19% | 1,518,285 |
| Nov 12, 2025 | 947.00 | 962.50 | 945.50 | 957.50 | 957.50 | 1.27% | 2,479,364 |
| Nov 11, 2025 | 929.00 | 952.00 | 927.50 | 945.50 | 945.50 | 2.22% | 1,407,505 |
| Nov 10, 2025 | 911.50 | 929.50 | 910.00 | 925.00 | 925.00 | 1.87% | 1,497,854 |
| Nov 7, 2025 | 913.50 | 934.00 | 905.50 | 908.00 | 908.00 | -0.22% | 4,813,225 |
| Nov 6, 2025 | 939.00 | 956.50 | 854.00 | 910.00 | 910.00 | -4.26% | 5,647,647 |
| Nov 5, 2025 | 957.50 | 960.00 | 942.00 | 950.50 | 950.50 | -1.30% | 1,489,361 |
| Nov 4, 2025 | 944.50 | 971.00 | 933.50 | 963.00 | 963.00 | 1.37% | 1,401,332 |
| Nov 3, 2025 | 967.00 | 976.10 | 950.00 | 950.00 | 950.00 | -1.71% | 1,148,517 |
| Oct 31, 2025 | 988.00 | 990.00 | 956.00 | 966.50 | 966.50 | -2.13% | 1,315,058 |
| Oct 30, 2025 | 985.00 | 998.50 | 982.00 | 987.50 | 987.50 | 0.30% | 888,215 |
| Oct 29, 2025 | 985.00 | 1,003.00 | 981.50 | 984.50 | 984.50 | -0.66% | 957,677 |
| Oct 28, 2025 | 1,006.00 | 1,006.00 | 988.50 | 991.00 | 991.00 | -1.49% | 1,656,123 |
| Oct 27, 2025 | 1,000.00 | 1,009.00 | 989.00 | 1,006.00 | 1,006.00 | 0.70% | 851,397 |
| Oct 24, 2025 | 997.00 | 1,001.00 | 991.00 | 999.00 | 999.00 | 0.55% | 760,123 |
| Oct 23, 2025 | 999.50 | 999.50 | 981.00 | 993.50 | 993.50 | -0.40% | 1,415,305 |
| Oct 22, 2025 | 987.00 | 1,007.00 | 982.00 | 997.50 | 997.50 | 1.27% | 1,142,745 |
| Oct 21, 2025 | 959.50 | 985.00 | 959.00 | 985.00 | 985.00 | 2.93% | 1,132,259 |
| Oct 20, 2025 | 967.00 | 968.00 | 949.00 | 957.00 | 957.00 | 0.63% | 1,220,703 |
| Oct 17, 2025 | 958.50 | 966.00 | 937.50 | 951.00 | 951.00 | -1.81% | 1,622,694 |
| Oct 16, 2025 | 980.00 | 981.50 | 960.00 | 968.50 | 968.50 | -1.22% | 1,740,371 |
| Oct 15, 2025 | 985.50 | 989.00 | 979.00 | 980.50 | 980.50 | -0.41% | 2,011,731 |
| Oct 14, 2025 | 975.00 | 990.00 | 972.50 | 984.50 | 984.50 | 0.10% | 2,926,138 |