Wise Group plc (LON:WISE)
London · Delayed Price · Currency is GBP · Price in GBX 818.00
-2.00 (-0.24%)
Jun 19, 2026, 4:58 PM GMT
Wise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 818.00 | 824.00 | 816.00 | 824.00 | - | 0.49% | - |
| Jun 18, 2026 | 906.00 | 838.00 | 818.00 | 820.00 | 820.00 | -2.38% | 1,454,510 |
| Jun 17, 2026 | 846.00 | 908.00 | 832.00 | 840.00 | 840.00 | -0.24% | 1,492,795 |
| Jun 16, 2026 | 826.00 | 852.00 | 822.00 | 842.00 | 842.00 | 1.94% | 1,316,834 |
| Jun 15, 2026 | 812.00 | 836.00 | 812.00 | 826.00 | 826.00 | 2.74% | 2,530,451 |
| Jun 12, 2026 | 794.00 | 806.00 | 784.00 | 804.00 | 804.00 | 2.29% | 1,991,574 |
| Jun 11, 2026 | 788.00 | 802.00 | 784.00 | 786.00 | 786.00 | -0.76% | 1,759,701 |
| Jun 10, 2026 | 786.00 | 796.00 | 776.00 | 792.00 | 792.00 | 1.28% | 1,671,667 |
| Jun 9, 2026 | 812.00 | 850.00 | 763.80 | 782.00 | 782.00 | -5.56% | 4,795,466 |
| Jun 8, 2026 | 820.00 | 834.00 | 810.00 | 828.00 | 828.00 | 0.24% | 1,192,584 |
| Jun 5, 2026 | 822.00 | 850.00 | 806.00 | 826.00 | 826.00 | - | 1,649,161 |
| Jun 4, 2026 | 806.00 | 848.00 | 794.00 | 826.00 | 826.00 | 1.98% | 2,860,829 |
| Jun 3, 2026 | 858.00 | 858.00 | 796.00 | 810.00 | 810.00 | -6.68% | 3,795,800 |
| Jun 2, 2026 | 866.00 | 888.00 | 844.00 | 868.00 | 868.00 | 1.17% | 2,355,123 |
| Jun 1, 2026 | 920.00 | 930.00 | 754.00 | 858.00 | 858.00 | -8.14% | 7,143,608 |
| May 29, 2026 | 918.00 | 966.00 | 916.00 | 934.00 | 934.00 | 1.74% | 8,395,184 |
| May 28, 2026 | 940.00 | 952.00 | 900.00 | 918.00 | 918.00 | -1.92% | 2,041,771 |
| May 27, 2026 | 952.00 | 1,025.00 | 928.00 | 936.00 | 936.00 | -0.85% | 834,348 |
| May 26, 2026 | 934.00 | 1,005.00 | 922.00 | 944.00 | 944.00 | -5.01% | 852,277 |
| May 25, 2026 | 1,084.00 | 1,084.00 | 993.80 | 993.80 | 993.81 | 7.56% | 70,508 |
| May 22, 2026 | 920.00 | 942.00 | 914.00 | 924.00 | 924.00 | 1.09% | 1,635,699 |
| May 21, 2026 | 924.00 | 1,055.00 | 908.00 | 914.00 | 914.00 | -0.65% | 1,000,003 |
| May 20, 2026 | 926.00 | 928.00 | 900.00 | 920.00 | 920.00 | 0.88% | 929,933 |
| May 19, 2026 | 944.00 | 960.00 | 912.00 | 912.00 | 912.00 | -1.72% | 1,844,790 |
| May 18, 2026 | 938.00 | 946.00 | 920.00 | 928.00 | 928.00 | -1.15% | 1,214,473 |
| May 15, 2026 | 984.90 | 992.60 | 933.10 | 938.80 | 938.80 | -6.21% | 1,669,963 |
| May 14, 2026 | 1,012.00 | 1,018.80 | 987.50 | 1,001.00 | 1,001.00 | -0.89% | 1,109,454 |
| May 13, 2026 | 1,053.20 | 1,059.20 | 974.90 | 1,010.00 | 1,010.00 | -2.88% | 2,347,085 |
| May 12, 2026 | 1,096.60 | 1,098.60 | 1,011.00 | 1,040.00 | 1,040.00 | -3.83% | 3,302,776 |
| May 11, 2026 | 1,100.00 | 1,100.00 | 1,046.20 | 1,081.40 | 1,081.40 | 2.02% | 1,475,280 |
| May 8, 2026 | 1,054.00 | 1,068.50 | 1,042.90 | 1,060.00 | 1,060.00 | 0.19% | 4,492,828 |
| May 7, 2026 | 1,068.50 | 1,075.00 | 1,056.50 | 1,058.00 | 1,058.00 | 0.28% | 1,355,229 |
| May 6, 2026 | 1,078.50 | 1,080.00 | 1,043.50 | 1,055.00 | 1,055.00 | -2.09% | 1,121,873 |
| May 5, 2026 | 1,083.00 | 1,091.00 | 1,067.00 | 1,077.50 | 1,077.50 | -0.51% | 1,777,625 |
| May 1, 2026 | 1,044.00 | 1,083.00 | 1,038.00 | 1,083.00 | 1,083.00 | 3.00% | 6,592,896 |
| Apr 30, 2026 | 1,033.50 | 1,051.50 | 1,029.50 | 1,051.50 | 1,051.50 | 1.30% | 1,094,173 |
| Apr 29, 2026 | 1,055.00 | 1,055.00 | 1,034.00 | 1,038.00 | 1,038.00 | -1.66% | 954,220 |
| Apr 28, 2026 | 1,052.00 | 1,070.00 | 1,048.50 | 1,055.50 | 1,055.50 | 0.14% | 1,534,704 |
| Apr 27, 2026 | 1,056.00 | 1,056.50 | 1,038.50 | 1,054.00 | 1,054.00 | -0.14% | 1,053,359 |
| Apr 24, 2026 | 1,045.00 | 1,055.50 | 1,034.50 | 1,055.50 | 1,055.50 | 0.19% | 1,141,371 |
| Apr 23, 2026 | 1,075.00 | 1,078.50 | 1,047.00 | 1,053.50 | 1,053.50 | -2.63% | 1,102,527 |
| Apr 22, 2026 | 1,081.00 | 1,086.00 | 1,065.50 | 1,082.00 | 1,082.00 | -0.73% | 1,659,673 |
| Apr 21, 2026 | 1,084.00 | 1,101.50 | 1,081.10 | 1,090.00 | 1,090.00 | 0.69% | 3,401,154 |
| Apr 20, 2026 | 1,084.00 | 1,094.50 | 1,077.50 | 1,082.50 | 1,082.50 | -0.73% | 954,415 |
| Apr 17, 2026 | 1,090.00 | 1,099.50 | 1,079.50 | 1,090.50 | 1,090.50 | 0.41% | 1,144,866 |
| Apr 16, 2026 | 1,070.00 | 1,097.50 | 1,058.00 | 1,086.00 | 1,086.00 | 0.23% | 1,937,604 |
| Apr 15, 2026 | 1,049.00 | 1,084.00 | 1,045.00 | 1,083.50 | 1,083.50 | 3.73% | 1,985,665 |
| Apr 14, 2026 | 1,054.50 | 1,054.50 | 1,026.50 | 1,044.50 | 1,044.50 | 0.92% | 2,280,337 |
| Apr 13, 2026 | 972.00 | 1,054.50 | 970.20 | 1,035.00 | 1,035.00 | 6.48% | 4,706,469 |
| Apr 10, 2026 | 966.80 | 980.40 | 963.80 | 972.00 | 972.00 | 0.75% | 1,210,513 |