Wise plc (LON:WISE)
London
· Delayed Price · Currency is GBP · Price in GBX 1,055.50
+1.50 (0.14%)
Apr 28, 2026, 5:07 PM GMT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,052.00 | 1,069.50 | 1,049.00 | 1,055.50 | 1,055.50 | 0.14% | 1,532,479 |
| Apr 27, 2026 | 1,056.00 | 1,056.00 | 1,038.50 | 1,054.00 | 1,054.00 | -0.14% | 1,050,340 |
| Apr 24, 2026 | 1,045.00 | 1,055.50 | 1,035.50 | 1,055.50 | 1,055.50 | 0.19% | 1,140,466 |
| Apr 23, 2026 | 1,075.00 | 1,078.50 | 1,047.00 | 1,053.50 | 1,053.50 | -2.63% | 1,034,698 |
| Apr 22, 2026 | 1,081.00 | 1,086.00 | 1,066.00 | 1,082.00 | 1,082.00 | -0.73% | 1,659,250 |
| Apr 21, 2026 | 1,084.00 | 1,101.00 | 1,082.50 | 1,090.00 | 1,090.00 | 0.69% | 3,400,791 |
| Apr 20, 2026 | 1,084.00 | 1,094.00 | 1,080.00 | 1,082.50 | 1,082.50 | -0.73% | 954,034 |
| Apr 17, 2026 | 1,090.00 | 1,099.50 | 1,080.00 | 1,090.50 | 1,090.50 | 0.41% | 1,144,696 |
| Apr 16, 2026 | 1,070.00 | 1,096.00 | 1,062.50 | 1,086.00 | 1,086.00 | 0.23% | 1,936,370 |
| Apr 15, 2026 | 1,049.00 | 1,084.00 | 1,046.00 | 1,083.50 | 1,083.50 | 3.73% | 1,985,299 |
| Apr 14, 2026 | 1,054.50 | 1,054.50 | 1,026.50 | 1,044.50 | 1,044.50 | 0.92% | 2,280,158 |
| Apr 13, 2026 | 972.00 | 1,054.00 | 971.80 | 1,035.00 | 1,035.00 | 6.48% | 4,706,288 |
| Apr 10, 2026 | 966.80 | 979.40 | 963.80 | 972.00 | 972.00 | 0.75% | 1,210,374 |
| Apr 9, 2026 | 966.00 | 985.80 | 961.00 | 964.80 | 964.80 | -0.45% | 1,711,236 |
| Apr 8, 2026 | 948.20 | 974.60 | 946.60 | 969.20 | 969.20 | 3.81% | 1,881,469 |
| Apr 7, 2026 | 944.20 | 963.80 | 933.60 | 933.60 | 933.60 | 0.01% | 1,424,565 |
| Apr 2, 2026 | 910.00 | 933.50 | 898.00 | 933.50 | 933.50 | 1.69% | 993,646 |
| Apr 1, 2026 | 913.00 | 925.00 | 900.50 | 918.00 | 918.00 | 1.66% | 1,428,863 |
| Mar 31, 2026 | 907.50 | 919.50 | 903.00 | 903.00 | 903.00 | -0.50% | 2,323,540 |
| Mar 30, 2026 | 910.50 | 916.00 | 888.00 | 907.50 | 907.50 | 0.67% | 2,338,077 |
| Mar 27, 2026 | 897.50 | 908.50 | 885.00 | 901.50 | 901.50 | 0.95% | 1,942,625 |
| Mar 26, 2026 | 896.50 | 902.50 | 878.50 | 893.00 | 893.00 | -1.00% | 1,874,217 |
| Mar 25, 2026 | 882.00 | 919.50 | 882.00 | 902.00 | 902.00 | 3.09% | 3,745,696 |
| Mar 24, 2026 | 890.00 | 894.50 | 873.89 | 875.00 | 875.00 | -0.91% | 827,365 |
| Mar 23, 2026 | 839.50 | 889.00 | 832.00 | 883.00 | 883.00 | 2.50% | 1,484,730 |
| Mar 20, 2026 | 880.00 | 884.00 | 861.50 | 861.50 | 861.50 | -1.43% | 2,266,610 |
| Mar 19, 2026 | 890.00 | 896.50 | 872.00 | 874.00 | 874.00 | -1.85% | 965,479 |
| Mar 18, 2026 | 904.50 | 908.00 | 886.00 | 890.50 | 890.50 | -1.11% | 949,812 |
| Mar 17, 2026 | 886.00 | 904.50 | 876.80 | 900.50 | 900.50 | 1.87% | 775,348 |
| Mar 16, 2026 | 884.00 | 885.50 | 851.50 | 884.00 | 884.00 | -0.17% | 918,259 |
| Mar 13, 2026 | 896.50 | 897.50 | 881.00 | 885.50 | 885.50 | - | 1,164,897 |
| Mar 12, 2026 | 897.00 | 933.00 | 884.00 | 885.50 | 885.50 | -1.83% | 2,615,490 |
| Mar 11, 2026 | 897.00 | 909.00 | 889.00 | 902.00 | 902.00 | 0.50% | 884,299 |
| Mar 10, 2026 | 900.00 | 920.00 | 889.50 | 897.50 | 897.50 | 0.50% | 1,150,870 |
| Mar 9, 2026 | 875.50 | 899.50 | 869.00 | 893.00 | 893.00 | 0.51% | 1,545,387 |
| Mar 6, 2026 | 898.00 | 905.50 | 880.00 | 888.50 | 888.50 | 0.34% | 1,829,016 |
| Mar 5, 2026 | 900.00 | 901.00 | 873.00 | 885.50 | 885.50 | -1.39% | 3,281,978 |
| Mar 4, 2026 | 880.00 | 900.00 | 876.31 | 898.00 | 898.00 | 2.92% | 1,514,191 |
| Mar 3, 2026 | 869.00 | 873.00 | 856.00 | 872.50 | 872.50 | 0.40% | 1,923,210 |
| Mar 2, 2026 | 848.50 | 877.00 | 837.00 | 869.00 | 869.00 | 0.99% | 1,670,687 |
| Feb 27, 2026 | 850.00 | 860.50 | 844.50 | 860.50 | 860.50 | 1.35% | 3,808,651 |
| Feb 26, 2026 | 835.50 | 854.00 | 824.50 | 849.00 | 849.00 | 1.68% | 3,191,823 |
| Feb 25, 2026 | 840.00 | 848.00 | 825.00 | 835.00 | 835.00 | 0.24% | 3,003,830 |
| Feb 24, 2026 | 832.50 | 852.00 | 828.50 | 833.00 | 833.00 | 0.18% | 1,427,670 |
| Feb 23, 2026 | 864.00 | 868.00 | 827.00 | 831.50 | 831.50 | -3.59% | 1,477,097 |
| Feb 20, 2026 | 866.00 | 872.00 | 857.00 | 862.50 | 862.50 | 0.70% | 1,272,338 |
| Feb 19, 2026 | 865.00 | 876.50 | 854.00 | 856.50 | 856.50 | -0.75% | 2,353,663 |
| Feb 18, 2026 | 879.00 | 883.00 | 857.00 | 863.00 | 863.00 | -1.71% | 1,931,701 |
| Feb 17, 2026 | 840.00 | 881.00 | 840.00 | 878.00 | 878.00 | 4.34% | 1,658,705 |
| Feb 16, 2026 | 869.50 | 870.00 | 841.50 | 841.50 | 841.50 | -2.32% | 1,319,537 |
| Feb 13, 2026 | 885.00 | 888.00 | 861.50 | 861.50 | 861.50 | -1.99% | 1,973,990 |
| Feb 12, 2026 | 886.50 | 895.50 | 861.00 | 879.00 | 879.00 | -1.62% | 2,719,961 |
| Feb 11, 2026 | 901.50 | 910.00 | 886.50 | 893.50 | 893.50 | -0.39% | 3,616,363 |
| Feb 10, 2026 | 901.00 | 912.00 | 893.50 | 897.00 | 897.00 | -0.28% | 1,567,746 |
| Feb 9, 2026 | 903.00 | 907.00 | 890.50 | 899.50 | 899.50 | 0.06% | 1,631,664 |
| Feb 6, 2026 | 895.50 | 903.50 | 876.50 | 899.00 | 899.00 | 0.28% | 1,414,692 |
| Feb 5, 2026 | 927.00 | 935.00 | 891.00 | 896.50 | 896.50 | -2.08% | 1,857,413 |
| Feb 4, 2026 | 888.00 | 925.30 | 877.50 | 915.50 | 915.50 | 2.01% | 1,947,675 |
| Feb 3, 2026 | 953.00 | 955.50 | 895.50 | 897.50 | 897.50 | -5.58% | 2,902,234 |
| Feb 2, 2026 | 943.00 | 958.00 | 937.00 | 950.50 | 950.50 | 0.80% | 2,272,758 |
| Jan 30, 2026 | 947.00 | 953.98 | 941.00 | 943.00 | 943.00 | -0.26% | 1,593,859 |
| Jan 29, 2026 | 958.50 | 962.00 | 940.50 | 945.50 | 945.50 | -0.68% | 1,502,231 |
| Jan 28, 2026 | 952.00 | 954.50 | 940.00 | 952.00 | 952.00 | 0.11% | 3,429,944 |
| Jan 27, 2026 | 958.00 | 972.50 | 951.00 | 951.00 | 951.00 | - | 2,049,065 |
| Jan 26, 2026 | 975.50 | 980.00 | 943.00 | 951.00 | 951.00 | -2.46% | 2,223,389 |
| Jan 23, 2026 | 976.00 | 989.00 | 967.50 | 975.00 | 975.00 | 0.05% | 1,505,590 |
| Jan 22, 2026 | 985.00 | 992.50 | 960.00 | 974.50 | 974.50 | -0.61% | 1,663,833 |
| Jan 21, 2026 | 961.00 | 991.50 | 958.00 | 980.50 | 980.50 | 1.34% | 2,976,565 |
| Jan 20, 2026 | 920.00 | 983.25 | 903.50 | 967.50 | 967.50 | 16.01% | 7,513,155 |
| 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% | 3,093,491 |
| Jan 15, 2026 | 813.00 | 823.00 | 806.00 | 810.00 | 810.00 | -0.25% | 2,405,630 |
| Jan 14, 2026 | 824.00 | 836.50 | 803.00 | 812.00 | 812.00 | -1.16% | 1,889,788 |
| Jan 13, 2026 | 842.50 | 843.50 | 816.90 | 821.50 | 821.50 | -1.91% | 1,864,135 |
| Jan 12, 2026 | 858.50 | 867.00 | 837.00 | 837.50 | 837.50 | -2.45% | 1,725,623 |
| Jan 9, 2026 | 865.00 | 870.00 | 848.00 | 858.50 | 858.50 | -0.46% | 2,358,317 |
| Jan 8, 2026 | 847.00 | 871.50 | 847.00 | 862.50 | 862.50 | 2.13% | 2,635,411 |
| Jan 7, 2026 | 869.00 | 874.00 | 844.50 | 844.50 | 844.50 | -2.65% | 4,377,217 |
| Jan 6, 2026 | 878.50 | 884.00 | 856.50 | 867.50 | 867.50 | 0.35% | 1,270,717 |
| Jan 5, 2026 | 881.50 | 893.50 | 842.50 | 864.50 | 864.50 | -0.80% | 1,965,639 |
| Jan 2, 2026 | 892.00 | 901.50 | 871.00 | 871.50 | 871.50 | -2.19% | 1,097,547 |
| Dec 31, 2025 | 892.00 | 896.50 | 889.00 | 891.00 | 891.00 | -0.39% | 624,511 |
| Dec 30, 2025 | 894.00 | 901.50 | 889.00 | 894.50 | 894.50 | 0.06% | 772,503 |
| Dec 29, 2025 | 893.50 | 901.00 | 884.00 | 894.00 | 894.00 | 0.06% | 1,069,890 |
| Dec 24, 2025 | 892.50 | 895.50 | 889.00 | 893.50 | 893.50 | 0.28% | 373,781 |
| Dec 23, 2025 | 890.00 | 904.50 | 890.00 | 891.00 | 891.00 | -0.11% | 1,224,395 |
| Dec 22, 2025 | 895.50 | 900.00 | 877.19 | 892.00 | 892.00 | -0.89% | 1,759,036 |
| Dec 19, 2025 | 894.50 | 904.00 | 890.50 | 900.00 | 900.00 | 0.61% | 4,244,751 |
| Dec 18, 2025 | 882.50 | 894.50 | 876.00 | 894.50 | 894.50 | 1.19% | 4,074,514 |
| 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% | 2,199,559 |
| Dec 15, 2025 | 866.50 | 893.50 | 861.00 | 891.50 | 891.50 | 3.30% | 1,872,143 |
| Dec 12, 2025 | 867.50 | 876.00 | 863.00 | 863.00 | 863.00 | 0.12% | 2,036,108 |
| Dec 11, 2025 | 854.50 | 863.50 | 850.50 | 862.00 | 862.00 | 1.59% | 6,933,218 |
| Dec 10, 2025 | 872.00 | 873.00 | 842.50 | 848.50 | 848.50 | -2.81% | 1,736,510 |
| Dec 9, 2025 | 870.50 | 887.00 | 860.00 | 873.00 | 873.00 | 1.39% | 2,086,343 |
| 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 | 865.50 | 847.00 | 849.50 | 849.50 | -0.12% | 1,418,052 |
| Dec 3, 2025 | 880.00 | 884.00 | 837.00 | 850.50 | 850.50 | -3.02% | 1,536,558 |