Wise Group plc (LON:WISE)
London · Delayed Price · Currency is GBP · Price in GBX 934.00
+16.00 (1.74%)
May 29, 2026, 5:15 PM GMT
Wise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 918.00 | 966.00 | 916.00 | 934.00 | 934.00 | 1.74% | 6,925,251 |
| May 28, 2026 | 940.00 | 950.00 | 902.00 | 918.00 | 918.00 | -1.92% | 1,484,558 |
| May 27, 2026 | 1,025.00 | 954.00 | 928.00 | 936.00 | 936.00 | -0.85% | 803,339 |
| May 26, 2026 | 1,005.00 | 950.00 | 924.00 | 944.00 | 944.00 | -5.01% | 844,302 |
| May 25, 2026 | 1,084.03 | 1,084.03 | 993.81 | 993.81 | 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 | 1,018.79 | 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 | 1,042.88 | 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% | 1,355,229 |
| 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 | 1,081.06 | 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 |
| Apr 9, 2026 | 966.00 | 985.80 | 959.00 | 964.80 | 964.80 | -0.45% | 1,711,329 |
| Apr 8, 2026 | 948.20 | 974.60 | 945.60 | 969.20 | 969.20 | 3.81% | 1,888,984 |
| Apr 7, 2026 | 944.20 | 964.00 | 933.60 | 933.60 | 933.60 | 0.01% | 1,427,411 |
| Apr 2, 2026 | 910.00 | 933.50 | 898.00 | 933.50 | 933.50 | 1.69% | 1,077,026 |
| 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 |