Wise plc (LON:WISE)
London · Delayed Price · Currency is GBP · Price in GBX 1,060.00
+2.00 (0.19%)
May 8, 2026, 5:15 PM GMT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,054.00 | 1,068.50 | 1,042.88 | 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% | 1,355,227 |
| May 6, 2026 | 1,078.50 | 1,078.50 | 1,046.00 | 1,055.00 | 1,055.00 | -2.09% | 1,119,655 |
| May 5, 2026 | 1,083.00 | 1,091.00 | 1,067.00 | 1,077.50 | 1,077.50 | -0.51% | 1,777,280 |
| May 1, 2026 | 1,044.00 | 1,083.00 | 1,044.00 | 1,083.00 | 1,083.00 | 3.00% | 949,090 |
| Apr 30, 2026 | 1,033.50 | 1,051.50 | 1,029.50 | 1,051.50 | 1,051.50 | 1.30% | 1,090,176 |
| Apr 29, 2026 | 1,055.00 | 1,055.00 | 1,034.00 | 1,038.00 | 1,038.00 | -1.66% | 925,764 |
| Apr 28, 2026 | 1,052.00 | 1,069.50 | 1,049.00 | 1,055.50 | 1,055.50 | 0.14% | 1,532,479 |
| Apr 27, 2026 | 1,056.00 | 1,056.00 | 1,038.50 | 1,054.00 | 1,054.00 | -0.14% | 1,050,340 |
| Apr 24, 2026 | 1,045.00 | 1,055.50 | 1,035.50 | 1,055.50 | 1,055.50 | 0.19% | 1,140,466 |
| Apr 23, 2026 | 1,075.00 | 1,078.50 | 1,047.00 | 1,053.50 | 1,053.50 | -2.63% | 1,034,698 |
| Apr 22, 2026 | 1,081.00 | 1,086.00 | 1,066.00 | 1,082.00 | 1,082.00 | -0.73% | 1,659,250 |
| Apr 21, 2026 | 1,084.00 | 1,101.00 | 1,082.50 | 1,090.00 | 1,090.00 | 0.69% | 3,400,791 |
| Apr 20, 2026 | 1,084.00 | 1,094.00 | 1,080.00 | 1,082.50 | 1,082.50 | -0.73% | 954,034 |
| Apr 17, 2026 | 1,090.00 | 1,099.50 | 1,080.00 | 1,090.50 | 1,090.50 | 0.41% | 1,144,696 |
| Apr 16, 2026 | 1,070.00 | 1,096.00 | 1,062.50 | 1,086.00 | 1,086.00 | 0.23% | 1,936,370 |
| Apr 15, 2026 | 1,049.00 | 1,084.00 | 1,046.00 | 1,083.50 | 1,083.50 | 3.73% | 1,985,299 |
| Apr 14, 2026 | 1,054.50 | 1,054.50 | 1,026.50 | 1,044.50 | 1,044.50 | 0.92% | 2,280,158 |
| Apr 13, 2026 | 972.00 | 1,054.00 | 971.80 | 1,035.00 | 1,035.00 | 6.48% | 4,706,288 |
| Apr 10, 2026 | 966.80 | 979.40 | 963.80 | 972.00 | 972.00 | 0.75% | 1,210,374 |
| Apr 9, 2026 | 966.00 | 985.80 | 961.00 | 964.80 | 964.80 | -0.45% | 1,711,236 |
| Apr 8, 2026 | 948.20 | 974.60 | 946.60 | 969.20 | 969.20 | 3.81% | 1,881,469 |
| Apr 7, 2026 | 944.20 | 963.80 | 933.60 | 933.60 | 933.60 | 0.01% | 1,424,565 |
| Apr 2, 2026 | 910.00 | 933.50 | 898.00 | 933.50 | 933.50 | 1.69% | 993,646 |
| Apr 1, 2026 | 913.00 | 925.00 | 900.50 | 918.00 | 918.00 | 1.66% | 1,428,863 |
| Mar 31, 2026 | 907.50 | 919.50 | 903.00 | 903.00 | 903.00 | -0.50% | 2,323,540 |
| Mar 30, 2026 | 910.50 | 916.00 | 888.00 | 907.50 | 907.50 | 0.67% | 2,338,077 |
| Mar 27, 2026 | 897.50 | 908.50 | 885.00 | 901.50 | 901.50 | 0.95% | 1,942,625 |
| Mar 26, 2026 | 896.50 | 902.50 | 878.50 | 893.00 | 893.00 | -1.00% | 1,874,217 |
| Mar 25, 2026 | 882.00 | 919.50 | 882.00 | 902.00 | 902.00 | 3.09% | 3,745,696 |
| Mar 24, 2026 | 890.00 | 894.50 | 873.89 | 875.00 | 875.00 | -0.91% | 827,365 |
| Mar 23, 2026 | 839.50 | 889.00 | 832.00 | 883.00 | 883.00 | 2.50% | 1,484,730 |
| Mar 20, 2026 | 880.00 | 884.00 | 861.50 | 861.50 | 861.50 | -1.43% | 2,266,610 |
| Mar 19, 2026 | 890.00 | 896.50 | 872.00 | 874.00 | 874.00 | -1.85% | 965,479 |
| Mar 18, 2026 | 904.50 | 908.00 | 886.00 | 890.50 | 890.50 | -1.11% | 949,812 |
| Mar 17, 2026 | 886.00 | 904.50 | 876.80 | 900.50 | 900.50 | 1.87% | 775,348 |
| Mar 16, 2026 | 884.00 | 885.50 | 851.50 | 884.00 | 884.00 | -0.17% | 918,259 |
| Mar 13, 2026 | 896.50 | 897.50 | 881.00 | 885.50 | 885.50 | - | 1,164,897 |
| Mar 12, 2026 | 897.00 | 933.00 | 884.00 | 885.50 | 885.50 | -1.83% | 2,615,490 |
| Mar 11, 2026 | 897.00 | 909.00 | 889.00 | 902.00 | 902.00 | 0.50% | 884,299 |
| Mar 10, 2026 | 900.00 | 920.00 | 889.50 | 897.50 | 897.50 | 0.50% | 1,150,870 |
| Mar 9, 2026 | 875.50 | 899.50 | 869.00 | 893.00 | 893.00 | 0.51% | 1,545,387 |
| Mar 6, 2026 | 898.00 | 905.50 | 880.00 | 888.50 | 888.50 | 0.34% | 1,829,016 |
| Mar 5, 2026 | 900.00 | 901.00 | 873.00 | 885.50 | 885.50 | -1.39% | 3,281,978 |
| Mar 4, 2026 | 880.00 | 900.00 | 876.31 | 898.00 | 898.00 | 2.92% | 1,514,191 |
| Mar 3, 2026 | 869.00 | 873.00 | 856.00 | 872.50 | 872.50 | 0.40% | 1,923,210 |
| Mar 2, 2026 | 848.50 | 877.00 | 837.00 | 869.00 | 869.00 | 0.99% | 1,670,687 |
| Feb 27, 2026 | 850.00 | 860.50 | 844.50 | 860.50 | 860.50 | 1.35% | 3,808,651 |
| Feb 26, 2026 | 835.50 | 854.00 | 824.50 | 849.00 | 849.00 | 1.68% | 3,191,823 |
| Feb 25, 2026 | 840.00 | 848.00 | 825.00 | 835.00 | 835.00 | 0.24% | 3,003,830 |