Wise plc (LON:WISE)
London · Delayed Price · Currency is GBP · Price in GBX 901.50
+8.50 (0.95%)
At close: Mar 27, 2026
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 897.50 | 908.50 | 886.00 | 901.50 | 901.50 | 0.95% | 1,940,781 |
| Mar 26, 2026 | 896.50 | 902.50 | 878.50 | 893.00 | 893.00 | -1.00% | 1,874,217 |
| Mar 25, 2026 | 882.00 | 919.00 | 882.00 | 902.00 | 902.00 | 3.09% | 3,592,300 |
| Mar 24, 2026 | 890.00 | 894.00 | 874.50 | 875.00 | 875.00 | -0.91% | 827,278 |
| Mar 23, 2026 | 839.50 | 889.00 | 834.00 | 883.00 | 883.00 | 2.50% | 1,484,372 |
| Mar 20, 2026 | 880.00 | 883.50 | 861.50 | 861.50 | 861.50 | -1.43% | 2,202,511 |
| Mar 19, 2026 | 890.00 | 896.50 | 872.00 | 874.00 | 874.00 | -1.85% | 965,314 |
| Mar 18, 2026 | 904.50 | 908.00 | 886.00 | 890.50 | 890.50 | -1.11% | 949,750 |
| Mar 17, 2026 | 886.00 | 904.50 | 877.50 | 900.50 | 900.50 | 1.87% | 775,266 |
| Mar 16, 2026 | 884.00 | 885.50 | 851.50 | 884.00 | 884.00 | -0.17% | 917,628 |
| Mar 13, 2026 | 896.50 | 896.50 | 881.00 | 885.50 | 885.50 | - | 1,164,812 |
| Mar 12, 2026 | 897.00 | 933.00 | 884.00 | 885.50 | 885.50 | -1.83% | 2,615,298 |
| Mar 11, 2026 | 897.00 | 909.00 | 889.00 | 902.00 | 902.00 | 0.50% | 880,166 |
| Mar 10, 2026 | 900.00 | 919.50 | 889.50 | 897.50 | 897.50 | 0.50% | 1,150,725 |
| Mar 9, 2026 | 875.50 | 899.00 | 869.00 | 893.00 | 893.00 | 0.51% | 1,545,140 |
| Mar 6, 2026 | 898.00 | 905.50 | 880.00 | 888.50 | 888.50 | 0.34% | 1,828,934 |
| 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 |