Comparing Back to the side-by-side chart ↗
Wise plc (WISE.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 67 out of 100 (momentum 34 · quality 81 · valuation 59), as of 2026-10-31.
- Signal: Stochastic turned up — Its stochastic crossed up out of oversold (%K 10 over %D 9) today — a short-term momentum-turn signal. (as of 2026-10-29)
- Trend: Wise plc trades 7.4% below its 50-day and 10.1% below its 200-day moving average. (as of 2026-10-29)
- Index seat: HALO Growth 100
Wise provides cross-border money transfer and currency conversion, letting people and businesses hold, send and spend in several currencies from one account. Its Wise Platform lets banks and other financial institutions plug into its payment infrastructure to move money themselves.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WISE.L overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 822.40 | 823.40 | 804.80 | 807.40 | -1.61% | 1,360,808 |
| 2026-10-29 | 817.40 | 828.00 | 804.80 | 820.60 | +0.22% | 1,185,519 |
| 2026-10-28 | 815.00 | 823.20 | 803.00 | 818.80 | +0.12% | 954,990 |
| 2026-10-27 | 820.00 | 827.60 | 815.20 | 817.80 | -0.32% | 1,000,072 |
| 2026-10-26 | 825.40 | 837.40 | 819.80 | 820.40 | -0.49% | 829,855 |
| 2026-10-23 | 825.80 | 836.40 | 816.40 | 824.40 | -0.12% | 911,512 |
| 2026-10-22 | 820.40 | 838.20 | 814.40 | 825.40 | -0.36% | 1,395,837 |
| 2026-10-21 | 820.40 | 836.20 | 810.80 | 828.40 | +0.98% | 1,189,876 |
| 2026-10-20 | 820.80 | 831.06 | 810.80 | 820.40 | -0.10% | 1,273,902 |
| 2026-10-19 | 837.20 | 847.80 | 809.40 | 821.20 | -1.44% | 5,604,667 |
| 2026-10-16 | 927.20 | 943.80 | 822.40 | 833.20 | -7.69% | 3,823,217 |
| 2026-10-15 | 915.00 | 925.60 | 895.00 | 902.60 | -1.42% | 2,939,252 |
| 2026-10-14 | 923.40 | 928.60 | 899.40 | 915.60 | -0.52% | 1,641,994 |
| 2026-10-13 | 904.00 | 930.00 | 904.00 | 920.40 | +0.28% | 2,961,693 |
| 2026-10-12 | 895.40 | 923.20 | 879.40 | 917.80 | +3.31% | 2,315,522 |
| 2026-10-09 | 878.20 | 899.20 | 877.00 | 888.40 | +2.37% | 1,758,462 |
| 2026-10-08 | 884.00 | 886.04 | 860.43 | 867.80 | -2.19% | 2,159,492 |
| 2026-10-07 | 880.20 | 887.20 | 868.40 | 887.20 | +0.34% | 1,834,533 |
| 2026-10-06 | 877.40 | 886.00 | 868.60 | 884.20 | +1.17% | 1,170,367 |
| 2026-10-05 | 863.80 | 878.00 | 849.00 | 874.00 | +2.25% | 1,742,361 |
| 2026-10-02 | 857.60 | 874.20 | 845.00 | 854.80 | +1.16% | 1,586,351 |
| 2026-10-01 | 855.00 | 866.40 | 839.75 | 845.00 | -2.24% | 1,978,328 |
| 2026-09-30 | 856.00 | 868.00 | 853.00 | 864.40 | +1.81% | 1,345,869 |
| 2026-09-29 | 864.00 | 876.80 | 849.00 | 849.00 | -1.14% | 1,392,330 |
| 2026-09-28 | 865.00 | 868.20 | 853.20 | 858.80 | -0.99% | 1,397,149 |
| 2026-09-25 | 850.20 | 870.38 | 841.80 | 867.40 | +2.58% | 1,641,931 |
| 2026-09-24 | 858.40 | 864.40 | 845.60 | 845.60 | -1.54% | 983,990 |
| 2026-09-23 | 868.60 | 871.60 | 851.40 | 858.80 | -0.95% | 724,762 |
| 2026-09-22 | 863.80 | 883.80 | 857.75 | 867.00 | +1.24% | 868,564 |
| 2026-09-21 | 850.00 | 862.80 | 846.00 | 856.40 | -0.30% | 1,353,556 |
| 2026-09-18 | 875.00 | 879.40 | 858.91 | 859.00 | -2.05% | 2,979,587 |
| 2026-09-17 | 870.00 | 887.73 | 861.00 | 877.00 | +1.50% | 1,692,009 |
| 2026-09-16 | 862.40 | 876.80 | 851.00 | 864.00 | -0.32% | 1,777,383 |
| 2026-09-15 | 881.20 | 885.00 | 864.20 | 866.80 | -2.58% | 796,756 |
| 2026-09-14 | 890.40 | 906.80 | 887.00 | 889.80 | -0.02% | 1,012,939 |
| 2026-09-11 | 884.20 | 891.80 | 872.00 | 890.00 | +0.43% | 925,340 |
| 2026-09-10 | 913.00 | 913.60 | 883.20 | 886.20 | -3.17% | 1,302,310 |
| 2026-09-09 | 912.40 | 934.40 | 906.00 | 915.20 | -1.08% | 1,827,670 |
| 2026-09-08 | 925.60 | 939.00 | 919.60 | 925.20 | -0.60% | 1,401,885 |
| 2026-09-07 | 940.00 | 945.00 | 924.80 | 930.80 | -1.34% | 694,718 |
| 2026-09-04 | 977.00 | 980.00 | 943.40 | 943.40 | -2.92% | 1,090,286 |
| 2026-09-03 | 970.60 | 995.20 | 962.20 | 971.80 | -0.14% | 834,392 |
| 2026-09-02 | 954.00 | 981.40 | 949.80 | 973.20 | +1.38% | 1,272,306 |
| 2026-09-01 | 943.20 | 964.80 | 938.00 | 960.00 | -1.17% | 1,487,010 |
| 2026-08-28 | 979.60 | 984.40 | 950.40 | 971.40 | -0.90% | 3,290,885 |
| 2026-08-27 | 977.00 | 1005.00 | 970.00 | 980.20 | +1.05% | 990,068 |
| 2026-08-26 | 950.00 | 978.20 | 940.80 | 970.00 | +0.87% | 1,926,428 |
| 2026-08-25 | 954.00 | 970.60 | 949.36 | 961.60 | +0.21% | 1,063,019 |
| 2026-08-24 | 950.00 | 963.60 | 945.80 | 959.60 | +1.35% | 854,379 |
| 2026-08-21 | 922.40 | 946.80 | 910.20 | 946.80 | +2.98% | 961,652 |
| 2026-08-20 | 934.80 | 934.80 | 913.40 | 919.40 | -1.46% | 619,398 |
| 2026-08-19 | 936.40 | 941.40 | 917.75 | 933.00 | -0.98% | 2,440,375 |
| 2026-08-18 | 950.00 | 959.60 | 941.80 | 942.20 | -1.34% | 931,218 |
| 2026-08-17 | 961.40 | 979.40 | 954.00 | 955.00 | -0.83% | 824,331 |
| 2026-08-14 | 945.00 | 969.00 | 911.60 | 963.00 | +2.56% | 1,176,266 |
| 2026-08-13 | 911.60 | 943.80 | 910.80 | 939.00 | +3.55% | 1,801,363 |
| 2026-08-12 | 947.00 | 947.00 | 906.00 | 906.80 | -4.24% | 1,161,737 |
| 2026-08-11 | 930.00 | 952.80 | 915.80 | 947.00 | +2.05% | 1,037,606 |
| 2026-08-10 | 916.80 | 934.20 | 909.60 | 928.00 | +1.33% | 771,314 |
| 2026-08-07 | 915.80 | 933.60 | 913.80 | 915.80 | +0.00% | 783,085 |
| 2026-08-06 | 899.60 | 925.00 | 896.60 | 915.80 | +1.55% | 4,916,864 |
| 2026-08-05 | 908.00 | 914.80 | 895.20 | 901.80 | -0.42% | 4,220,832 |
| 2026-08-04 | 900.00 | 918.60 | 898.80 | 905.60 | +0.15% | 2,867,349 |
| 2026-08-03 | 885.60 | 911.00 | 884.80 | 904.20 | +2.10% | 983,012 |
| 2026-07-31 | 896.80 | 911.00 | 885.60 | 885.60 | -0.96% | 1,522,858 |
| 2026-07-30 | 891.00 | 901.40 | 887.60 | 894.20 | +0.04% | 891,323 |
| 2026-07-29 | 904.00 | 907.60 | 886.20 | 893.80 | -0.09% | 840,823 |
| 2026-07-28 | 895.60 | 906.20 | 885.00 | 894.60 | +0.56% | 3,199,516 |
| 2026-07-27 | 862.20 | 889.80 | 849.00 | 889.60 | +3.32% | 1,382,559 |
| 2026-07-24 | 874.40 | 885.60 | 806.20 | 861.00 | -4.90% | 2,953,740 |
| 2026-07-23 | 923.00 | 925.80 | 902.20 | 905.40 | -2.18% | 787,170 |
| 2026-07-22 | 934.20 | 942.40 | 922.60 | 925.60 | -0.28% | 928,691 |
| 2026-07-21 | 917.80 | 936.60 | 906.00 | 928.20 | +1.20% | 1,231,232 |
| 2026-07-20 | 924.00 | 943.80 | 912.80 | 917.20 | +0.02% | 1,449,759 |
| 2026-07-17 | 947.00 | 949.00 | 895.40 | 917.00 | -3.35% | 2,417,493 |
| 2026-07-16 | 960.00 | 960.00 | 942.60 | 948.80 | -1.19% | 2,506,594 |
| 2026-07-15 | 944.80 | 964.20 | 936.80 | 960.20 | +1.52% | 2,296,722 |
| 2026-07-14 | 951.40 | 966.40 | 929.20 | 945.80 | -0.96% | 1,703,331 |
| 2026-07-13 | 937.00 | 963.60 | 937.00 | 955.00 | +0.32% | 5,458,855 |
| 2026-07-10 | 930.20 | 962.80 | 928.94 | 952.00 | +0.53% | 1,286,449 |
| 2026-07-09 | 956.20 | 972.60 | 939.30 | 947.00 | -1.09% | 1,468,097 |
| 2026-07-08 | 959.40 | 979.00 | 942.80 | 957.40 | -1.30% | 1,278,923 |
| 2026-07-07 | 976.40 | 987.80 | 969.00 | 970.00 | +0.00% | 2,340,828 |
| 2026-07-06 | 967.20 | 988.20 | 961.40 | 970.00 | +0.73% | 1,694,724 |
| 2026-07-03 | 974.80 | 982.80 | 956.65 | 963.00 | +0.25% | 1,079,828 |
| 2026-07-02 | 928.60 | 972.60 | 924.60 | 960.60 | +3.56% | 1,718,948 |
| 2026-07-01 | 894.20 | 932.20 | 880.00 | 927.60 | +2.59% | 4,295,301 |
| 2026-06-30 | 920.00 | 934.40 | 904.20 | 904.20 | -0.68% | 2,377,122 |
| 2026-06-29 | 907.60 | 928.40 | 902.40 | 910.40 | +0.04% | 1,723,846 |
| 2026-06-26 | 844.60 | 912.00 | 844.60 | 910.00 | +9.64% | 3,308,518 |
| 2026-06-25 | 836.20 | 843.80 | 810.40 | 830.00 | -1.05% | 1,160,146 |
| 2026-06-24 | 826.00 | 849.20 | 811.00 | 838.80 | +1.80% | 1,009,491 |
| 2026-06-23 | 812.00 | 834.00 | 802.00 | 824.00 | +0.00% | 1,554,101 |
| 2026-06-22 | 818.00 | 838.00 | 816.00 | 824.00 | +0.73% | 1,266,542 |
| 2026-06-19 | 818.00 | 826.00 | 814.00 | 818.00 | -0.24% | 2,839,164 |
| 2026-06-18 | 836.00 | 906.00 | 816.00 | 820.00 | -2.38% | 1,454,540 |
| 2026-06-17 | 846.00 | 908.00 | 832.00 | 840.00 | -0.24% | 1,492,794 |
| 2026-06-16 | 826.00 | 852.00 | 822.00 | 842.00 | +1.94% | 1,316,834 |
| 2026-06-15 | 812.00 | 836.00 | 812.00 | 826.00 | +2.74% | 2,530,451 |
| 2026-06-12 | 794.00 | 806.00 | 784.00 | 804.00 | +2.29% | 1,991,574 |
| 2026-06-11 | 788.00 | 802.00 | 784.00 | 786.00 | -0.76% | 1,759,701 |
| 2026-06-10 | 786.00 | 796.00 | 776.00 | 792.00 | +1.28% | 1,671,666 |
| 2026-06-09 | 812.00 | 850.00 | 763.80 | 782.00 | -5.56% | 4,795,466 |
| 2026-06-08 | 820.00 | 834.00 | 810.00 | 828.00 | +0.24% | 1,192,583 |
| 2026-06-05 | 822.00 | 850.00 | 806.00 | 826.00 | +0.00% | 1,649,161 |
| 2026-06-04 | 806.00 | 848.00 | 794.00 | 826.00 | +1.98% | 2,860,829 |
| 2026-06-03 | 858.00 | 858.00 | 796.00 | 810.00 | -6.68% | 3,795,800 |
| 2026-06-02 | 866.00 | 888.00 | 844.00 | 868.00 | +1.17% | 2,355,123 |
| 2026-06-01 | 920.00 | 930.00 | 754.00 | 858.00 | -8.14% | 7,143,607 |
| 2026-05-29 | 918.00 | 966.00 | 916.00 | 934.00 | +1.74% | 8,395,183 |
| 2026-05-28 | 940.00 | 952.00 | 900.00 | 918.00 | -1.92% | 2,041,770 |
| 2026-05-27 | 952.00 | 1025.00 | 928.00 | 936.00 | -0.85% | 834,348 |
| 2026-05-26 | 934.00 | 1005.00 | 922.00 | 944.00 | -5.01% | 852,277 |
| 2026-05-25 | 1084.03 | 1084.03 | 993.81 | 993.81 | +7.56% | 70,508 |
| 2026-05-22 | 920.00 | 942.00 | 914.00 | 924.00 | +1.09% | 1,635,698 |
| 2026-05-21 | 924.00 | 1055.00 | 908.00 | 914.00 | -0.65% | 1,000,003 |
| 2026-05-20 | 926.00 | 928.00 | 900.00 | 920.00 | +0.88% | 929,932 |
| 2026-05-19 | 944.00 | 960.00 | 912.00 | 912.00 | -1.72% | 1,844,790 |
| 2026-05-18 | 938.00 | 946.00 | 920.00 | 928.00 | -1.15% | 1,214,473 |
| 2026-05-15 | 984.90 | 992.60 | 933.10 | 938.80 | -6.21% | 1,669,963 |
| 2026-05-14 | 1012.00 | 1018.78 | 987.50 | 1001.00 | -0.89% | 1,109,454 |
| 2026-05-13 | 1053.20 | 1059.20 | 974.90 | 1010.00 | -2.88% | 2,347,085 |
| 2026-05-12 | 1096.60 | 1098.60 | 1011.00 | 1040.00 | -3.83% | 3,302,776 |
| 2026-05-11 | 1100.00 | 1100.00 | 1046.20 | 1081.40 | +2.50% | 1,475,280 |
| 2026-05-06 | 1078.50 | 1080.00 | 1043.50 | 1055.00 | -2.09% | 1,121,661 |
| 2026-05-05 | 1083.00 | 1091.00 | 1067.00 | 1077.50 | -0.51% | 1,777,624 |
| 2026-05-01 | 1044.00 | 1083.00 | 1038.00 | 1083.00 | +3.00% | 6,592,896 |
| 2026-04-30 | 1033.50 | 1051.50 | 1029.50 | 1051.50 | +1.30% | 1,094,173 |
| 2026-04-29 | 1055.00 | 1055.00 | 1034.00 | 1038.00 | -1.66% | 954,220 |
| 2026-04-28 | 1052.00 | 1070.00 | 1048.50 | 1055.50 | +0.14% | 1,534,704 |
| 2026-04-27 | 1056.00 | 1056.50 | 1038.50 | 1054.00 | -0.14% | 1,053,359 |
| 2026-04-24 | 1045.00 | 1055.50 | 1034.50 | 1055.50 | +0.19% | 1,141,371 |
| 2026-04-23 | 1075.00 | 1078.50 | 1047.00 | 1053.50 | -2.63% | 1,102,527 |
| 2026-04-22 | 1081.00 | 1086.00 | 1065.50 | 1082.00 | -0.73% | 1,659,673 |
| 2026-04-21 | 1084.00 | 1101.50 | 1081.06 | 1090.00 | +0.69% | 3,401,154 |
| 2026-04-20 | 1084.00 | 1094.50 | 1077.50 | 1082.50 | -0.73% | 954,415 |
| 2026-04-17 | 1090.00 | 1099.50 | 1079.50 | 1090.50 | +0.41% | 1,144,866 |
| 2026-04-16 | 1070.00 | 1097.50 | 1058.00 | 1086.00 | +0.23% | 1,937,604 |
| 2026-04-15 | 1049.00 | 1084.00 | 1045.00 | 1083.50 | +3.73% | 1,985,665 |
| 2026-04-14 | 1054.50 | 1054.50 | 1026.50 | 1044.50 | +0.92% | 2,280,337 |
| 2026-04-13 | 972.00 | 1054.50 | 970.20 | 1035.00 | +6.48% | 4,706,469 |
| 2026-04-10 | 966.80 | 980.40 | 963.80 | 972.00 | +0.75% | 1,210,513 |
| 2026-04-09 | 966.00 | 985.80 | 959.00 | 964.80 | -0.45% | 1,711,329 |
| 2026-04-08 | 948.20 | 974.60 | 945.60 | 969.20 | +3.81% | 1,888,984 |
| 2026-04-07 | 944.20 | 964.00 | 933.60 | 933.60 | +0.01% | 1,427,411 |
| 2026-04-02 | 910.00 | 933.50 | 898.00 | 933.50 | +1.69% | 1,077,026 |
| 2026-04-01 | 913.00 | 925.00 | 900.50 | 918.00 | +1.66% | 1,428,863 |
| 2026-03-31 | 907.50 | 919.50 | 903.00 | 903.00 | -0.50% | 2,323,540 |
| 2026-03-30 | 910.50 | 916.00 | 888.00 | 907.50 | +0.67% | 2,338,077 |
| 2026-03-27 | 897.50 | 908.50 | 885.00 | 901.50 | +0.95% | 1,942,625 |
| 2026-03-26 | 896.50 | 902.50 | 878.50 | 893.00 | -1.00% | 1,874,217 |
| 2026-03-25 | 882.00 | 919.50 | 882.00 | 902.00 | +3.09% | 3,745,696 |
| 2026-03-24 | 890.00 | 894.50 | 873.89 | 875.00 | -0.91% | 827,365 |
| 2026-03-23 | 839.50 | 889.00 | 832.00 | 883.00 | +2.50% | 1,484,730 |
| 2026-03-20 | 880.00 | 884.00 | 861.50 | 861.50 | -1.43% | 2,266,610 |
| 2026-03-19 | 890.00 | 896.50 | 872.00 | 874.00 | -1.85% | 965,479 |
| 2026-03-18 | 904.50 | 908.00 | 886.00 | 890.50 | -1.11% | 949,812 |
| 2026-03-17 | 886.00 | 904.50 | 876.80 | 900.50 | +1.87% | 775,348 |
| 2026-03-16 | 884.00 | 885.50 | 851.50 | 884.00 | -0.17% | 918,259 |
| 2026-03-13 | 896.50 | 897.50 | 881.00 | 885.50 | +0.00% | 1,164,897 |
| 2026-03-12 | 897.00 | 933.00 | 884.00 | 885.50 | -1.83% | 2,615,490 |
| 2026-03-11 | 897.00 | 909.00 | 889.00 | 902.00 | +0.50% | 884,299 |
| 2026-03-10 | 900.00 | 920.00 | 889.50 | 897.50 | +0.50% | 1,150,870 |
| 2026-03-09 | 875.50 | 899.50 | 869.00 | 893.00 | +0.51% | 1,545,387 |
| 2026-03-06 | 898.00 | 905.50 | 880.00 | 888.50 | +0.34% | 1,829,016 |
| 2026-03-05 | 900.00 | 901.00 | 873.00 | 885.50 | -1.39% | 3,281,978 |
| 2026-03-04 | 880.00 | 900.00 | 876.31 | 898.00 | +2.92% | 1,514,191 |
| 2026-03-03 | 869.00 | 873.00 | 856.00 | 872.50 | +0.40% | 1,923,210 |
| 2026-03-02 | 848.50 | 877.00 | 837.00 | 869.00 | +0.99% | 1,670,687 |
| 2026-02-27 | 850.00 | 860.50 | 844.50 | 860.50 | +1.35% | 3,808,651 |
| 2026-02-26 | 835.50 | 854.00 | 824.50 | 849.00 | +1.68% | 3,191,823 |
| 2026-02-25 | 840.00 | 848.00 | 825.00 | 835.00 | +0.24% | 3,003,830 |
| 2026-02-24 | 832.50 | 852.00 | 828.50 | 833.00 | +0.18% | 1,427,670 |
| 2026-02-23 | 864.00 | 868.00 | 827.00 | 831.50 | -3.59% | 1,477,097 |
| 2026-02-20 | 866.00 | 872.00 | 857.00 | 862.50 | +0.70% | 1,272,338 |
| 2026-02-19 | 865.00 | 876.50 | 854.00 | 856.50 | -0.75% | 2,353,663 |
| 2026-02-18 | 879.00 | 883.00 | 857.00 | 863.00 | -1.71% | 1,931,701 |
| 2026-02-17 | 840.00 | 881.00 | 840.00 | 878.00 | +4.34% | 1,658,705 |
| 2026-02-16 | 869.50 | 870.00 | 841.50 | 841.50 | -2.32% | 1,319,537 |
| 2026-02-13 | 885.00 | 888.00 | 861.50 | 861.50 | -1.99% | 1,973,990 |
| 2026-02-12 | 886.50 | 895.50 | 861.00 | 879.00 | -1.62% | 2,719,961 |
| 2026-02-11 | 901.50 | 910.00 | 886.50 | 893.50 | -0.39% | 3,616,363 |
| 2026-02-10 | 901.00 | 912.00 | 893.50 | 897.00 | -0.28% | 1,567,746 |
| 2026-02-09 | 903.00 | 907.00 | 890.50 | 899.50 | +0.06% | 1,631,664 |
| 2026-02-06 | 895.50 | 903.50 | 876.50 | 899.00 | +0.28% | 1,414,692 |
| 2026-02-05 | 927.00 | 935.00 | 891.00 | 896.50 | -2.08% | 1,857,413 |
| 2026-02-04 | 888.00 | 925.30 | 877.50 | 915.50 | +2.01% | 1,947,675 |
| 2026-02-03 | 953.00 | 955.50 | 895.50 | 897.50 | -5.58% | 2,902,234 |
| 2026-02-02 | 943.00 | 958.00 | 937.00 | 950.50 | +0.80% | 2,272,758 |
| 2026-01-30 | 947.00 | 953.98 | 941.00 | 943.00 | -0.26% | 1,593,859 |
| 2026-01-29 | 958.50 | 962.00 | 940.50 | 945.50 | -0.68% | 1,502,231 |
| 2026-01-28 | 952.00 | 954.50 | 940.00 | 952.00 | +0.11% | 3,429,944 |
| 2026-01-27 | 958.00 | 972.50 | 951.00 | 951.00 | +0.00% | 2,049,065 |
| 2026-01-26 | 975.50 | 980.00 | 943.00 | 951.00 | -2.46% | 2,223,389 |
| 2026-01-23 | 976.00 | 989.00 | 967.50 | 975.00 | +0.05% | 1,505,590 |
| 2026-01-22 | 985.00 | 992.50 | 960.00 | 974.50 | -0.61% | 1,663,833 |
| 2026-01-21 | 961.00 | 991.50 | 958.00 | 980.50 | +1.34% | 2,976,565 |
| 2026-01-20 | 920.00 | 983.25 | 903.50 | 967.50 | +16.01% | 7,513,155 |
| 2026-01-19 | 820.00 | 849.50 | 820.00 | 834.00 | +0.18% | 1,954,536 |
| 2026-01-16 | 804.00 | 832.50 | 793.00 | 832.50 | +2.78% | 3,093,491 |
| 2026-01-15 | 813.00 | 823.00 | 806.00 | 810.00 | -0.25% | 2,405,630 |
| 2026-01-14 | 824.00 | 836.50 | 803.00 | 812.00 | -1.16% | 1,889,788 |
| 2026-01-13 | 842.50 | 843.50 | 816.90 | 821.50 | -1.91% | 1,864,135 |
| 2026-01-12 | 858.50 | 867.00 | 837.00 | 837.50 | -2.45% | 1,725,623 |
| 2026-01-09 | 865.00 | 870.00 | 848.00 | 858.50 | -0.46% | 2,358,317 |
| 2026-01-08 | 847.00 | 871.50 | 847.00 | 862.50 | +2.13% | 2,635,411 |
| 2026-01-07 | 869.00 | 874.00 | 844.50 | 844.50 | -2.65% | 4,377,217 |
| 2026-01-06 | 878.50 | 884.00 | 856.50 | 867.50 | +0.35% | 1,270,717 |
| 2026-01-05 | 881.50 | 893.50 | 842.50 | 864.50 | -0.80% | 1,965,639 |
| 2026-01-02 | 892.00 | 901.50 | 871.00 | 871.50 | -2.19% | 1,097,547 |
| 2025-12-31 | 892.00 | 896.50 | 889.00 | 891.00 | -0.39% | 624,511 |
| 2025-12-30 | 894.00 | 901.50 | 889.00 | 894.50 | +0.06% | 772,503 |
| 2025-12-29 | 893.50 | 901.00 | 884.00 | 894.00 | +0.06% | 1,069,890 |
| 2025-12-24 | 892.50 | 895.50 | 889.00 | 893.50 | +0.28% | 373,781 |
| 2025-12-23 | 890.00 | 904.50 | 890.00 | 891.00 | -0.11% | 1,224,395 |
| 2025-12-22 | 895.50 | 900.00 | 877.19 | 892.00 | -0.89% | 1,759,036 |
| 2025-12-19 | 894.50 | 904.00 | 890.50 | 900.00 | +0.61% | 4,244,751 |
| 2025-12-18 | 882.50 | 894.50 | 876.00 | 894.50 | +1.19% | 4,074,514 |
| 2025-12-17 | 898.00 | 903.50 | 884.00 | 884.00 | -0.79% | 2,670,216 |
| 2025-12-16 | 886.50 | 902.50 | 884.00 | 891.00 | -0.06% | 2,199,559 |
| 2025-12-15 | 866.50 | 893.50 | 861.00 | 891.50 | +3.30% | 1,872,143 |
| 2025-12-12 | 867.50 | 876.00 | 863.00 | 863.00 | +0.12% | 2,036,108 |
| 2025-12-11 | 854.50 | 863.50 | 850.50 | 862.00 | +1.59% | 6,933,218 |
| 2025-12-10 | 872.00 | 873.00 | 842.50 | 848.50 | -2.81% | 1,736,510 |
| 2025-12-09 | 870.50 | 887.00 | 860.00 | 873.00 | +1.39% | 2,086,343 |
| 2025-12-08 | 864.00 | 870.00 | 853.00 | 861.00 | -0.29% | 1,130,460 |
| 2025-12-05 | 861.50 | 873.50 | 860.00 | 863.50 | +1.65% | 2,064,607 |
| 2025-12-04 | 857.50 | 865.50 | 847.00 | 849.50 | -0.12% | 1,418,052 |
| 2025-12-03 | 880.00 | 884.00 | 837.00 | 850.50 | -3.02% | 1,536,558 |
| 2025-12-02 | 884.00 | 894.50 | 873.00 | 877.00 | +0.06% | 1,102,515 |
| 2025-12-01 | 880.00 | 883.00 | 867.00 | 876.50 | -0.74% | 1,051,216 |
| 2025-11-28 | 872.00 | 883.00 | 868.00 | 883.00 | +1.49% | 2,765,786 |
| 2025-11-27 | 871.50 | 883.50 | 865.00 | 870.00 | +0.35% | 2,530,361 |
| 2025-11-26 | 885.00 | 887.00 | 866.00 | 867.00 | -1.37% | 2,033,430 |
| 2025-11-25 | 874.50 | 888.00 | 860.00 | 879.00 | +0.92% | 1,986,648 |
| 2025-11-24 | 880.00 | 883.50 | 864.00 | 871.00 | -0.34% | 1,774,451 |
| 2025-11-21 | 888.00 | 888.50 | 868.00 | 874.00 | -1.69% | 1,770,421 |
| 2025-11-20 | 906.50 | 912.00 | 884.50 | 889.00 | -0.78% | 943,623 |
| 2025-11-19 | 900.00 | 907.50 | 895.50 | 896.00 | +0.11% | 1,085,057 |
| 2025-11-18 | 910.50 | 912.00 | 893.00 | 895.00 | -1.86% | 1,171,379 |
| 2025-11-17 | 919.50 | 923.00 | 905.50 | 912.00 | -0.60% | 992,862 |
| 2025-11-14 | 920.50 | 925.50 | 905.00 | 917.50 | -1.02% | 1,812,494 |
| 2025-11-13 | 955.00 | 968.50 | 927.00 | 927.00 | -3.19% | 1,518,285 |
| 2025-11-12 | 947.00 | 962.50 | 945.50 | 957.50 | +1.27% | 2,479,364 |
| 2025-11-11 | 929.00 | 952.00 | 927.50 | 945.50 | +2.22% | 1,407,505 |
| 2025-11-10 | 911.50 | 929.50 | 910.00 | 925.00 | +1.87% | 1,497,854 |
| 2025-11-07 | 913.50 | 934.00 | 905.50 | 908.00 | -0.22% | 4,813,225 |
| 2025-11-06 | 939.00 | 956.50 | 854.00 | 910.00 | -4.26% | 5,647,647 |
| 2025-11-05 | 957.50 | 960.00 | 942.00 | 950.50 | -1.30% | 1,489,361 |
| 2025-11-04 | 944.50 | 971.00 | 933.50 | 963.00 | +1.37% | 1,401,332 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.45%). Worst month: Sep (-2.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Wise plc's (WISE.L) latest close?
807.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is WISE.L's 52-week high and low?
1101.50 high and 754.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Wise plc's strongest and weakest month historically?
Historically, WISE.L's strongest calendar month has been Nov (average +7.45%) and its weakest Sep (average -2.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is Wise plc's Closelooknet score?
67 out of 100 (momentum 34 · quality 81 · valuation 59), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on WISE.L?
Stochastic turned up: Its stochastic crossed up out of oversold (%K 10 over %D 9) today — a short-term momentum-turn signal. As of 2026-10-29. A research diary reading, not advice.
Is WISE.L above its 50-day and 200-day moving averages?
Wise plc trades 7.4% below its 50-day and 10.1% below its 200-day moving average (4.3% below its 20-day). As of 2026-10-29.