Wise plc (LON:WISE)
London
· Delayed Price · Currency is GBP · Price in GBX 863.50
+14.00 (1.65%)
At close: Dec 5, 2025
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 982.00 | 988.00 | 970.00 | 983.50 | 983.50 | 0.36% | 1,042,946 |
| Oct 10, 2025 | 997.50 | 1,003.00 | 979.75 | 980.00 | 980.00 | -1.41% | 4,083,683 |
| Oct 9, 2025 | 1,005.00 | 1,022.00 | 994.00 | 994.00 | 994.00 | -1.00% | 1,784,415 |
| Oct 8, 2025 | 1,008.00 | 1,013.00 | 997.50 | 1,004.00 | 1,004.00 | - | 3,143,432 |
| Oct 7, 2025 | 993.00 | 1,015.00 | 989.65 | 1,004.00 | 1,004.00 | 1.11% | 1,518,565 |
| Oct 6, 2025 | 986.50 | 1,005.00 | 983.00 | 993.00 | 993.00 | 0.91% | 1,881,289 |
| Oct 3, 2025 | 1,009.00 | 1,018.00 | 984.00 | 984.00 | 984.00 | -2.19% | 1,727,381 |
| Oct 2, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.10% | 5,256,646 |
| Oct 1, 2025 | 1,031.00 | 1,036.00 | 1,007.00 | 1,007.00 | 1,007.00 | -2.71% | 2,412,560 |
| Sep 30, 2025 | 1,080.00 | 1,084.00 | 1,035.00 | 1,035.00 | 1,035.00 | -4.08% | 2,846,032 |
| Sep 29, 2025 | 1,067.00 | 1,079.00 | 1,058.00 | 1,079.00 | 1,079.00 | 0.94% | 1,125,167 |
| Sep 26, 2025 | 1,067.00 | 1,072.50 | 1,054.00 | 1,069.00 | 1,069.00 | -0.19% | 599,394 |
| Sep 25, 2025 | 1,089.00 | 1,090.00 | 1,064.00 | 1,071.00 | 1,071.00 | -2.01% | 754,283 |
| Sep 24, 2025 | 1,082.00 | 1,100.00 | 1,072.00 | 1,093.00 | 1,093.00 | 0.74% | 1,048,692 |
| Sep 23, 2025 | 1,070.00 | 1,103.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1.69% | 1,326,367 |
| Sep 22, 2025 | 1,082.00 | 1,091.00 | 1,062.00 | 1,067.00 | 1,067.00 | -1.02% | 741,023 |
| Sep 19, 2025 | 1,086.00 | 1,092.00 | 1,064.00 | 1,078.00 | 1,078.00 | -0.92% | 4,581,798 |
| Sep 18, 2025 | 1,103.00 | 1,104.00 | 1,084.00 | 1,088.00 | 1,088.00 | -0.64% | 1,058,987 |
| Sep 17, 2025 | 1,108.00 | 1,111.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.54% | 1,064,658 |
| Sep 16, 2025 | 1,132.00 | 1,133.53 | 1,099.00 | 1,101.00 | 1,101.00 | -2.48% | 1,443,607 |
| Sep 15, 2025 | 1,125.00 | 1,137.00 | 1,122.00 | 1,129.00 | 1,129.00 | 0.53% | 502,427 |
| Sep 12, 2025 | 1,117.00 | 1,125.00 | 1,104.00 | 1,123.00 | 1,123.00 | 1.17% | 794,097 |
| Sep 11, 2025 | 1,138.00 | 1,138.00 | 1,107.00 | 1,110.00 | 1,110.00 | -2.12% | 1,104,461 |
| Sep 10, 2025 | 1,157.00 | 1,164.00 | 1,131.00 | 1,134.00 | 1,134.00 | -1.48% | 713,709 |
| Sep 9, 2025 | 1,150.00 | 1,151.00 | 1,135.99 | 1,151.00 | 1,151.00 | 0.35% | 733,069 |
| Sep 8, 2025 | 1,146.00 | 1,149.00 | 1,134.00 | 1,147.00 | 1,147.00 | 0.44% | 682,340 |
| Sep 5, 2025 | 1,139.00 | 1,144.00 | 1,123.00 | 1,142.00 | 1,142.00 | 0.88% | 933,559 |
| Sep 4, 2025 | 1,114.00 | 1,141.00 | 1,109.00 | 1,132.00 | 1,132.00 | 0.62% | 1,348,024 |
| Sep 3, 2025 | 1,102.00 | 1,132.00 | 1,101.00 | 1,125.00 | 1,125.00 | 2.27% | 939,133 |
| Sep 2, 2025 | 1,078.00 | 1,120.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 3,126,277 |
| Sep 1, 2025 | 1,063.00 | 1,075.00 | 1,057.00 | 1,070.00 | 1,070.00 | 1.52% | 419,630 |
| Aug 29, 2025 | 1,054.00 | 1,065.00 | 1,049.00 | 1,054.00 | 1,054.00 | -0.28% | 687,450 |
| Aug 28, 2025 | 1,061.00 | 1,064.00 | 1,039.00 | 1,057.00 | 1,057.00 | - | 694,950 |
| Aug 27, 2025 | 1,074.00 | 1,077.00 | 1,054.00 | 1,057.00 | 1,057.00 | -1.49% | 604,535 |
| Aug 26, 2025 | 1,073.00 | 1,093.00 | 1,063.00 | 1,073.00 | 1,073.00 | -1.11% | 2,188,545 |
| Aug 22, 2025 | 1,069.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 1.40% | 691,762 |
| Aug 21, 2025 | 1,076.00 | 1,078.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.47% | 892,003 |
| Aug 20, 2025 | 1,069.00 | 1,090.00 | 1,061.00 | 1,075.00 | 1,075.00 | 0.56% | 707,931 |
| Aug 19, 2025 | 1,070.00 | 1,078.00 | 1,062.00 | 1,069.00 | 1,069.00 | - | 1,007,560 |
| Aug 18, 2025 | 1,059.00 | 1,085.00 | 1,057.00 | 1,069.00 | 1,069.00 | 1.62% | 737,013 |
| Aug 15, 2025 | 1,058.00 | 1,063.00 | 1,044.00 | 1,052.00 | 1,052.00 | -0.28% | 545,255 |
| Aug 14, 2025 | 1,060.00 | 1,062.00 | 1,035.00 | 1,055.00 | 1,055.00 | -0.19% | 1,014,422 |
| Aug 13, 2025 | 1,026.00 | 1,066.00 | 1,023.00 | 1,057.00 | 1,057.00 | 3.63% | 1,484,380 |
| Aug 12, 2025 | 1,020.00 | 1,024.00 | 1,002.00 | 1,020.00 | 1,020.00 | 0.10% | 1,334,325 |
| Aug 11, 2025 | 1,027.00 | 1,030.00 | 1,012.00 | 1,019.00 | 1,019.00 | -0.10% | 646,972 |
| Aug 8, 2025 | 1,057.00 | 1,065.00 | 1,013.00 | 1,020.00 | 1,020.00 | -3.68% | 731,272 |
| Aug 7, 2025 | 1,043.00 | 1,065.00 | 1,040.00 | 1,059.00 | 1,059.00 | 2.32% | 851,088 |
| Aug 6, 2025 | 1,037.00 | 1,043.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.39% | 627,435 |
| Aug 5, 2025 | 1,039.00 | 1,045.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.19% | 519,305 |
| Aug 4, 2025 | 1,025.00 | 1,039.00 | 1,018.00 | 1,033.00 | 1,033.00 | 1.47% | 4,066,627 |
| Aug 1, 2025 | 1,010.00 | 1,021.00 | 1,000.00 | 1,018.00 | 1,018.00 | 0.30% | 1,074,629 |
| Jul 31, 2025 | 1,027.00 | 1,038.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.07% | 1,412,978 |
| Jul 30, 2025 | 1,012.00 | 1,026.05 | 1,002.00 | 1,026.00 | 1,026.00 | 1.48% | 1,053,961 |
| Jul 29, 2025 | 1,036.00 | 1,049.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.84% | 1,219,601 |
| Jul 28, 2025 | 1,029.00 | 1,042.00 | 1,014.00 | 1,030.00 | 1,030.00 | 0.68% | 861,267 |
| Jul 25, 2025 | 1,041.00 | 1,042.00 | 1,011.00 | 1,023.00 | 1,023.00 | -2.11% | 779,798 |
| Jul 24, 2025 | 1,010.00 | 1,045.00 | 1,002.00 | 1,045.00 | 1,045.00 | 3.57% | 2,673,842 |
| Jul 23, 2025 | 1,018.00 | 1,028.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.20% | 1,418,580 |
| Jul 22, 2025 | 1,034.00 | 1,041.00 | 1,006.00 | 1,011.00 | 1,011.00 | -2.13% | 1,957,268 |
| Jul 21, 2025 | 1,034.00 | 1,043.00 | 1,015.00 | 1,033.00 | 1,033.00 | -0.48% | 2,862,039 |
| Jul 18, 2025 | 1,051.00 | 1,067.00 | 1,032.00 | 1,038.00 | 1,038.00 | -2.72% | 4,051,121 |