Wise Group plc (LON:WISE)
London · Delayed Price · Currency is GBP · Price in GBX 961.60
+2.00 (0.21%)
Aug 25, 2026, 4:54 PM GMT
Wise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 954.00 | 970.60 | 949.80 | 961.60 | 961.60 | 0.21% | 1,062,958 |
| Aug 24, 2026 | 950.00 | 963.60 | 945.80 | 959.60 | 959.60 | 1.35% | 854,253 |
| Aug 21, 2026 | 922.40 | 946.80 | 910.20 | 946.80 | 946.80 | 2.98% | 961,558 |
| Aug 20, 2026 | 934.80 | 934.80 | 913.40 | 919.40 | 919.40 | -1.46% | 619,356 |
| Aug 19, 2026 | 936.40 | 941.40 | 917.80 | 933.00 | 933.00 | -0.98% | 2,214,290 |
| Aug 18, 2026 | 950.00 | 959.60 | 941.80 | 942.20 | 942.20 | -1.34% | 926,659 |
| Aug 17, 2026 | 961.40 | 978.40 | 954.00 | 955.00 | 955.00 | -0.83% | 824,256 |
| Aug 14, 2026 | 945.00 | 968.60 | 942.20 | 963.00 | 963.00 | 2.56% | 1,166,529 |
| Aug 13, 2026 | 911.60 | 943.80 | 910.80 | 939.00 | 939.00 | 3.55% | 1,780,719 |
| Aug 12, 2026 | 947.00 | 947.00 | 906.00 | 906.80 | 906.80 | -4.24% | 1,161,625 |
| Aug 11, 2026 | 930.00 | 952.80 | 915.80 | 947.00 | 947.00 | 2.05% | 1,007,702 |
| Aug 10, 2026 | 916.80 | 934.20 | 910.40 | 928.00 | 928.00 | 1.33% | 771,205 |
| Aug 7, 2026 | 915.80 | 933.20 | 913.80 | 915.80 | 915.80 | - | 783,040 |
| Aug 6, 2026 | 899.60 | 925.00 | 896.60 | 915.80 | 915.80 | 1.55% | 4,916,081 |
| Aug 5, 2026 | 908.00 | 914.80 | 895.60 | 901.80 | 901.80 | -0.42% | 4,220,717 |
| Aug 4, 2026 | 900.00 | 918.60 | 899.00 | 905.60 | 905.60 | 0.15% | 2,866,358 |
| Aug 3, 2026 | 885.60 | 911.00 | 884.80 | 904.20 | 904.20 | 2.10% | 973,664 |
| Jul 31, 2026 | 896.80 | 911.00 | 885.60 | 885.60 | 885.60 | -0.96% | 1,513,464 |
| Jul 30, 2026 | 891.00 | 901.00 | 888.60 | 894.20 | 894.20 | 0.04% | 891,257 |
| Jul 29, 2026 | 904.00 | 907.20 | 887.20 | 893.80 | 893.80 | -0.09% | 839,690 |
| Jul 28, 2026 | 895.60 | 906.20 | 885.00 | 894.60 | 894.60 | 0.56% | 3,199,453 |
| Jul 27, 2026 | 862.20 | 889.80 | 849.00 | 889.60 | 889.60 | 3.32% | 1,382,402 |
| Jul 24, 2026 | 874.40 | 885.60 | 806.40 | 861.00 | 861.00 | -4.90% | 2,953,674 |
| 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% | 780,830 |
| Jul 21, 2026 | 917.80 | 936.60 | 906.00 | 928.20 | 928.20 | 1.20% | 1,227,668 |
| Jul 20, 2026 | 924.00 | 943.80 | 912.80 | 917.20 | 917.20 | 0.02% | 1,267,687 |
| Jul 17, 2026 | 1,091.00 | 949.00 | 895.40 | 917.00 | 917.00 | -3.35% | 2,415,482 |
| Jul 16, 2026 | 960.00 | 960.00 | 942.60 | 948.80 | 948.80 | -1.19% | 2,506,535 |
| Jul 15, 2026 | 944.80 | 964.20 | 936.80 | 960.20 | 960.20 | 1.52% | 2,295,521 |
| Jul 14, 2026 | 951.40 | 966.40 | 929.20 | 945.80 | 945.80 | -0.96% | 1,703,281 |
| Jul 13, 2026 | 937.00 | 963.60 | 937.00 | 955.00 | 955.00 | 0.32% | 4,015,621 |
| Jul 10, 2026 | 930.20 | 961.60 | 929.80 | 952.00 | 952.00 | 0.53% | 1,286,389 |
| 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 |