1. Share Prices

  2. Wise PLC (WISE)

950.00p-13.00 (-1.35%)05 Nov 2025, 11:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025944.50p971.00p933.50p963.00p1,401,331
Nov 3, 2025967.00p976.09p950.00p950.00p1,148,517
Oct 31, 2025988.00p990.00p956.00p966.50p1,315,057
Oct 30, 2025985.00p998.50p982.00p987.50p888,214
Oct 29, 2025985.00p1003.00p981.50p984.50p957,677
Oct 28, 20251006.00p1006.00p988.50p991.00p1,656,123
Oct 27, 20251000.00p1009.00p989.00p1006.00p851,396
Oct 24, 2025997.00p1001.00p991.00p999.00p760,123
Oct 23, 2025999.50p999.50p981.00p993.50p1,415,304
Oct 22, 2025987.00p1007.00p982.00p997.50p1,142,745
Oct 21, 2025959.50p985.00p959.00p985.00p1,132,259
Oct 20, 2025967.00p968.00p949.00p957.00p1,220,702
Oct 17, 2025958.50p966.00p937.50p951.00p1,622,694
Oct 16, 2025980.00p981.50p960.00p968.50p1,740,370
Oct 15, 2025985.50p989.00p979.00p980.50p2,011,731
Oct 14, 2025975.00p990.00p972.50p984.50p2,926,138
Oct 13, 2025982.00p988.00p970.00p983.50p1,042,945
Oct 10, 2025997.50p1003.00p979.75p980.00p4,083,682
Oct 9, 20251005.00p1022.00p994.00p994.00p1,784,414
Oct 8, 20251008.00p1013.00p997.50p1004.00p3,143,432
Oct 7, 2025993.00p1015.00p989.65p1004.00p1,518,564
Oct 6, 2025986.50p1005.00p983.00p993.00p1,881,289
Oct 3, 20251009.00p1018.00p984.00p984.00p1,727,381
Oct 2, 20251010.00p1020.00p1000.00p1006.00p5,256,645
Oct 1, 20251031.00p1036.00p1007.00p1007.00p2,412,560
Sep 30, 20251080.00p1084.00p1035.00p1035.00p2,846,032
Sep 29, 20251067.00p1079.00p1058.00p1079.00p1,125,166
Sep 26, 20251067.00p1072.50p1054.00p1069.00p599,393
Sep 25, 20251089.00p1090.00p1064.00p1071.00p754,282
Sep 24, 20251082.00p1100.00p1072.00p1093.00p1,048,692
Sep 23, 20251070.00p1103.00p1065.00p1085.00p1,326,367
Sep 22, 20251082.00p1091.00p1062.00p1067.00p741,022
Sep 19, 20251086.00p1092.00p1064.00p1078.00p4,581,798
Sep 18, 20251103.00p1104.00p1084.00p1088.00p1,058,987
Sep 17, 20251108.00p1111.00p1090.00p1095.00p1,064,657
Sep 16, 20251132.00p1133.53p1099.00p1101.00p1,443,607
Sep 15, 20251125.00p1137.00p1122.00p1129.00p502,426
Sep 12, 20251117.00p1125.00p1104.00p1123.00p794,096
Sep 11, 20251138.00p1138.00p1107.00p1110.00p1,104,460
Sep 10, 20251157.00p1164.00p1131.00p1134.00p713,708
Sep 9, 20251150.00p1151.00p1135.99p1151.00p733,069
Sep 8, 20251146.00p1149.00p1134.00p1147.00p682,339
Sep 5, 20251139.00p1144.00p1123.00p1142.00p933,559
Sep 4, 20251114.00p1141.00p1109.00p1132.00p1,348,024
Sep 3, 20251102.00p1132.00p1101.00p1125.00p939,133
Sep 2, 20251078.00p1120.00p1070.00p1100.00p3,126,277
Sep 1, 20251063.00p1075.00p1057.00p1070.00p419,630
Aug 29, 20251054.00p1065.00p1049.00p1054.00p687,449
Aug 28, 20251061.00p1064.00p1039.00p1057.00p694,950
Aug 27, 20251074.00p1077.00p1054.00p1057.00p604,534
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC375.5920.07
Trainline PLC266.804.87
Bluefield Solar Income Fund Limited75.624.73
Lancashire Holdings Limited672.954.17
International Workplace Group PLC223.804.09
Coca-Cola Europacific Partners PLC6,870.002.84

Fallers

CompanyPrice% Chg
Tp Icap Group PLC246.00-6.11
Playtech PLC236.50-4.44
Allianz Technology Trust PLC518.29-3.30
Fresnillo PLC2,114.00-2.67
Raspberry Pi Holdings PLC340.19-2.52
THG PLC44.38-2.25