Wise Group plc (LON:WISE)
London · Delayed Price · Currency is GBP · Price in GBX 952.00
+5.00 (0.53%)
Jul 10, 2026, 4:52 PM GMT
Wise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 942.80 | 961.60 | 929.80 | 955.20 | - | 0.87% | - |
| Jul 9, 2026 | 956.20 | 963.00 | 939.60 | 947.00 | 947.00 | -1.09% | 1,468,031 |
| Jul 8, 2026 | 959.40 | 979.00 | 942.80 | 957.40 | 957.40 | -1.30% | 1,278,831 |
| Jul 7, 2026 | 976.40 | 987.80 | 969.00 | 970.00 | 970.00 | - | 2,340,648 |
| Jul 6, 2026 | 967.20 | 988.00 | 961.40 | 970.00 | 970.00 | 0.73% | 1,694,527 |
| Jul 3, 2026 | 974.80 | 982.80 | 956.65 | 963.00 | 963.00 | 0.25% | 1,079,828 |
| Jul 2, 2026 | 928.60 | 972.60 | 926.40 | 960.60 | 960.60 | 3.56% | 1,718,835 |
| Jul 1, 2026 | 894.20 | 932.20 | 880.00 | 927.60 | 927.60 | 2.59% | 4,295,301 |
| Jun 30, 2026 | 920.00 | 934.40 | 904.20 | 904.20 | 904.20 | -0.68% | 2,377,017 |
| Jun 29, 2026 | 907.60 | 928.40 | 903.40 | 910.40 | 910.40 | 0.04% | 1,723,702 |
| Jun 26, 2026 | 844.60 | 911.60 | 844.60 | 910.00 | 910.00 | 9.64% | 3,308,433 |
| Jun 25, 2026 | 836.20 | 843.80 | 812.20 | 830.00 | 830.00 | -1.05% | 1,160,109 |
| Jun 24, 2026 | 826.00 | 849.20 | 811.00 | 838.80 | 838.80 | 1.80% | 998,969 |
| Jun 23, 2026 | 812.00 | 834.00 | 802.00 | 824.00 | 824.00 | - | 1,356,062 |
| Jun 22, 2026 | 818.00 | 838.00 | 818.00 | 824.00 | 824.00 | 0.73% | 1,266,403 |
| Jun 19, 2026 | 818.00 | 826.00 | 814.00 | 818.00 | 818.00 | -0.24% | 2,839,165 |
| 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 |