Wise Group plc (LON:WISE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 806.00
-4.40 (-0.54%)
Nov 3, 2026, 5:02 PM GMT
LON:WISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 805.20 | 810.60 | 798.40 | 806.00 | 806.00 | -0.54% | 1,493,550 |
| Nov 2, 2026 | 800.00 | 819.60 | 779.40 | 810.40 | 810.40 | 0.37% | 1,799,481 |
| Oct 30, 2026 | 822.40 | 823.40 | 804.80 | 807.40 | 807.40 | -1.61% | 1,360,878 |
| Oct 29, 2026 | 817.40 | 828.00 | 804.80 | 820.60 | 820.60 | 0.22% | 1,185,519 |
| Oct 28, 2026 | 815.00 | 823.20 | 803.00 | 818.80 | 818.80 | 0.12% | 954,991 |
| Oct 27, 2026 | 820.00 | 827.60 | 815.20 | 817.80 | 817.80 | -0.32% | 1,000,072 |
| Oct 26, 2026 | 825.40 | 837.40 | 819.80 | 820.40 | 820.40 | -0.49% | 829,855 |
| Oct 23, 2026 | 825.80 | 836.40 | 816.40 | 824.40 | 824.40 | -0.12% | 911,513 |
| Oct 22, 2026 | 820.40 | 838.20 | 814.40 | 825.40 | 825.40 | -0.36% | 1,395,838 |
| Oct 21, 2026 | 820.40 | 836.20 | 810.80 | 828.40 | 828.40 | 0.98% | 1,189,877 |
| Oct 20, 2026 | 820.80 | 831.06 | 810.80 | 820.40 | 820.40 | -0.10% | 1,273,903 |
| Oct 19, 2026 | 837.20 | 847.80 | 809.40 | 821.20 | 821.20 | -1.44% | 5,604,667 |
| Oct 16, 2026 | 927.20 | 943.80 | 822.40 | 833.20 | 833.20 | -7.69% | 3,823,217 |
| Oct 15, 2026 | 915.00 | 925.60 | 895.00 | 902.60 | 902.60 | -1.42% | 2,939,186 |
| Oct 14, 2026 | 923.40 | 928.00 | 899.60 | 915.60 | 915.60 | -0.52% | 1,641,943 |
| Oct 13, 2026 | 904.00 | 929.00 | 904.00 | 920.40 | 920.40 | 0.28% | 2,961,651 |
| Oct 12, 2026 | 895.40 | 923.20 | 879.40 | 917.80 | 917.80 | 3.31% | 2,315,523 |
| Oct 9, 2026 | 878.20 | 898.20 | 877.00 | 888.40 | 888.40 | 2.37% | 1,758,409 |
| Oct 8, 2026 | 884.00 | 886.00 | 861.40 | 867.80 | 867.80 | -2.19% | 2,159,465 |
| Oct 7, 2026 | 880.20 | 887.20 | 868.40 | 887.20 | 887.20 | 0.34% | 1,834,485 |
| Oct 6, 2026 | 877.40 | 886.00 | 868.60 | 884.20 | 884.20 | 1.17% | 1,170,312 |
| Oct 5, 2026 | 863.80 | 878.00 | 849.00 | 874.00 | 874.00 | 2.25% | 1,740,694 |
| Oct 2, 2026 | 857.60 | 874.20 | 850.40 | 854.80 | 854.80 | 1.16% | 1,586,301 |
| Oct 1, 2026 | 855.00 | 866.40 | 839.80 | 845.00 | 845.00 | -2.24% | 1,978,232 |
| Sep 30, 2026 | 856.00 | 868.00 | 854.00 | 864.40 | 864.40 | 1.81% | 1,345,800 |
| Sep 29, 2026 | 864.00 | 876.80 | 849.00 | 849.00 | 849.00 | -1.14% | 1,392,330 |
| Sep 28, 2026 | 865.00 | 868.20 | 853.20 | 858.80 | 858.80 | -0.99% | 964,550 |
| Sep 25, 2026 | 850.20 | 870.20 | 841.80 | 867.40 | 867.40 | 2.58% | 1,641,925 |
| Sep 24, 2026 | 858.40 | 864.40 | 845.60 | 845.60 | 845.60 | -1.54% | 983,929 |
| Sep 23, 2026 | 868.60 | 871.60 | 851.40 | 858.80 | 858.80 | -0.95% | 724,762 |
| Sep 22, 2026 | 863.80 | 883.80 | 857.75 | 867.00 | 867.00 | 1.24% | 868,564 |
| Sep 21, 2026 | 850.00 | 862.00 | 846.00 | 856.40 | 856.40 | -0.30% | 1,353,484 |
| Sep 18, 2026 | 875.00 | 877.60 | 859.00 | 859.00 | 859.00 | -2.05% | 2,979,532 |
| Sep 17, 2026 | 870.00 | 887.73 | 861.00 | 877.00 | 877.00 | 1.50% | 1,692,009 |
| Sep 16, 2026 | 862.40 | 876.80 | 852.40 | 864.00 | 864.00 | -0.32% | 1,777,237 |
| Sep 15, 2026 | 881.20 | 885.00 | 864.20 | 866.80 | 866.80 | -2.58% | 796,692 |
| Sep 14, 2026 | 890.40 | 906.80 | 887.00 | 889.80 | 889.80 | -0.02% | 1,012,939 |
| Sep 11, 2026 | 884.20 | 891.80 | 872.20 | 890.00 | 890.00 | 0.43% | 925,284 |
| Sep 10, 2026 | 913.00 | 913.60 | 883.20 | 886.20 | 886.20 | -3.17% | 1,302,311 |
| Sep 9, 2026 | 912.40 | 934.40 | 906.20 | 915.20 | 915.20 | -1.08% | 1,827,630 |
| Sep 8, 2026 | 925.60 | 939.00 | 919.60 | 925.20 | 925.20 | -0.60% | 1,401,885 |
| Sep 7, 2026 | 940.00 | 945.00 | 924.80 | 930.80 | 930.80 | -1.34% | 694,718 |
| Sep 4, 2026 | 977.00 | 980.00 | 943.40 | 943.40 | 943.40 | -2.92% | 1,090,286 |
| Sep 3, 2026 | 970.60 | 995.00 | 962.80 | 971.80 | 971.80 | -0.14% | 833,007 |
| Sep 2, 2026 | 954.00 | 980.80 | 950.60 | 973.20 | 973.20 | 1.38% | 1,272,251 |
| Sep 1, 2026 | 943.20 | 964.80 | 938.00 | 960.00 | 960.00 | -1.17% | 1,425,550 |
| Aug 28, 2026 | 979.60 | 982.80 | 950.40 | 971.40 | 971.40 | -0.90% | 3,290,806 |
| Aug 27, 2026 | 977.00 | 1,005.00 | 970.00 | 980.20 | 980.20 | 1.05% | 990,068 |
| Aug 26, 2026 | 950.00 | 978.20 | 940.80 | 970.00 | 970.00 | 0.87% | 1,926,429 |
| Aug 25, 2026 | 954.00 | 970.60 | 949.40 | 961.60 | 961.60 | 0.21% | 1,063,020 |