Wise Group plc (LON:WISE)
London · Delayed Price · Currency is GBP · Price in GBX 864.00
-2.80 (-0.32%)
Sep 16, 2026, 4:57 PM GMT
LON:WISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 950.00 | 963.60 | 945.80 | 959.60 | 959.60 | 1.35% | 854,380 |
| Aug 21, 2026 | 922.40 | 946.80 | 910.20 | 946.80 | 946.80 | 2.98% | 961,653 |
| Aug 20, 2026 | 934.80 | 934.80 | 913.40 | 919.40 | 919.40 | -1.46% | 619,398 |
| Aug 19, 2026 | 936.40 | 941.40 | 917.70 | 933.00 | 933.00 | -0.98% | 2,440,375 |
| Aug 18, 2026 | 950.00 | 959.60 | 941.80 | 942.20 | 942.20 | -1.34% | 931,219 |
| Aug 17, 2026 | 961.40 | 979.40 | 954.00 | 955.00 | 955.00 | -0.83% | 824,332 |
| Aug 14, 2026 | 945.00 | 969.00 | 911.60 | 963.00 | 963.00 | 2.56% | 1,176,267 |
| Aug 13, 2026 | 911.60 | 943.80 | 910.80 | 939.00 | 939.00 | 3.55% | 1,801,364 |
| Aug 12, 2026 | 947.00 | 947.00 | 906.00 | 906.80 | 906.80 | -4.24% | 1,161,737 |
| Aug 11, 2026 | 930.00 | 952.80 | 915.80 | 947.00 | 947.00 | 2.05% | 1,037,606 |
| Aug 10, 2026 | 916.80 | 934.20 | 909.60 | 928.00 | 928.00 | 1.33% | 771,314 |
| Aug 7, 2026 | 915.80 | 933.60 | 913.80 | 915.80 | 915.80 | - | 783,086 |
| Aug 6, 2026 | 899.60 | 925.00 | 896.60 | 915.80 | 915.80 | 1.55% | 4,916,865 |
| Aug 5, 2026 | 908.00 | 914.80 | 895.20 | 901.80 | 901.80 | -0.42% | 4,220,833 |
| Aug 4, 2026 | 900.00 | 918.60 | 898.80 | 905.60 | 905.60 | 0.15% | 2,867,350 |
| Aug 3, 2026 | 885.60 | 911.00 | 884.80 | 904.20 | 904.20 | 2.10% | 983,012 |
| Jul 31, 2026 | 896.80 | 911.00 | 885.60 | 885.60 | 885.60 | -0.96% | 1,522,858 |
| Jul 30, 2026 | 891.00 | 901.40 | 887.60 | 894.20 | 894.20 | 0.04% | 891,323 |
| Jul 29, 2026 | 904.00 | 907.60 | 886.20 | 893.80 | 893.80 | -0.09% | 840,824 |
| Jul 28, 2026 | 895.60 | 906.20 | 885.00 | 894.60 | 894.60 | 0.56% | 3,199,517 |
| Jul 27, 2026 | 862.20 | 889.80 | 849.00 | 889.60 | 889.60 | 3.32% | 1,382,560 |
| Jul 24, 2026 | 874.40 | 885.60 | 806.20 | 861.00 | 861.00 | -4.90% | 2,953,740 |
| Jul 23, 2026 | 923.00 | 925.80 | 902.20 | 905.40 | 905.40 | -2.18% | 787,170 |
| Jul 22, 2026 | 934.20 | 942.40 | 922.60 | 925.60 | 925.60 | -0.28% | 928,691 |
| Jul 21, 2026 | 917.80 | 936.60 | 905.60 | 928.20 | 928.20 | 1.20% | 1,231,232 |
| Jul 20, 2026 | 924.00 | 943.80 | 901.80 | 917.20 | 917.20 | 0.02% | 1,449,759 |
| Jul 17, 2026 | 947.00 | 1,091.00 | 895.40 | 917.00 | 917.00 | -3.35% | 2,417,493 |
| Jul 16, 2026 | 960.00 | 960.00 | 942.60 | 948.80 | 948.80 | -1.19% | 2,800,449 |
| Jul 15, 2026 | 944.80 | 964.20 | 936.80 | 960.20 | 960.20 | 1.52% | 2,696,722 |
| Jul 14, 2026 | 951.40 | 966.40 | 929.20 | 945.80 | 945.80 | -0.96% | 1,703,331 |
| Jul 13, 2026 | 937.00 | 963.60 | 937.00 | 955.00 | 955.00 | 0.32% | 5,458,855 |
| Jul 10, 2026 | 930.20 | 962.80 | 928.90 | 952.00 | 952.00 | 0.53% | 1,286,449 |
| Jul 9, 2026 | 956.20 | 972.60 | 939.30 | 947.00 | 947.00 | -1.09% | 1,468,098 |
| Jul 8, 2026 | 959.40 | 979.00 | 942.80 | 957.40 | 957.40 | -1.30% | 1,278,923 |