Wise plc (LON:WISE)
London · Delayed Price · Currency is GBP · Price in GBX 889.00
-7.00 (-0.78%)
Nov 20, 2025, 5:25 PM BST
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |