Wise plc (WISE.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 915.80 | 933.60 | 913.80 | 915.80 | +0.00% | 783,040 |
| 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 | +2.02% | 1,475,280 |
| 2026-05-08 | 1054.00 | 1068.50 | 1042.88 | 1060.00 | +0.19% | 4,492,828 |
| 2026-05-07 | 1068.50 | 1075.00 | 1056.50 | 1058.00 | +0.28% | 1,355,229 |
| 2026-05-06 | 1078.50 | 1080.00 | 1043.50 | 1055.00 | -2.09% | 1,121,873 |
| 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 |
| 2025-11-03 | 967.00 | 976.09 | 950.00 | 950.00 | -1.71% | 1,148,517 |
| 2025-10-31 | 988.00 | 990.00 | 956.00 | 966.50 | -2.13% | 1,315,058 |
| 2025-10-30 | 985.00 | 998.50 | 982.00 | 987.50 | +0.30% | 888,215 |
| 2025-10-29 | 985.00 | 1003.00 | 981.50 | 984.50 | -0.66% | 957,677 |
| 2025-10-28 | 1006.00 | 1006.00 | 988.50 | 991.00 | -1.49% | 1,656,123 |
| 2025-10-27 | 1000.00 | 1009.00 | 989.00 | 1006.00 | +0.70% | 851,397 |
| 2025-10-24 | 997.00 | 1001.00 | 991.00 | 999.00 | +0.55% | 760,123 |
| 2025-10-23 | 999.50 | 999.50 | 981.00 | 993.50 | -0.40% | 1,415,305 |
| 2025-10-22 | 987.00 | 1007.00 | 982.00 | 997.50 | +1.27% | 1,142,745 |
| 2025-10-21 | 959.50 | 985.00 | 959.00 | 985.00 | +2.93% | 1,132,259 |
| 2025-10-20 | 967.00 | 968.00 | 949.00 | 957.00 | +0.63% | 1,220,703 |
| 2025-10-17 | 958.50 | 966.00 | 937.50 | 951.00 | -1.81% | 1,622,694 |
| 2025-10-16 | 980.00 | 981.50 | 960.00 | 968.50 | -1.22% | 1,740,371 |
| 2025-10-15 | 985.50 | 989.00 | 979.00 | 980.50 | -0.41% | 2,011,731 |
| 2025-10-14 | 975.00 | 990.00 | 972.50 | 984.50 | +0.10% | 2,926,138 |
| 2025-10-13 | 982.00 | 988.00 | 970.00 | 983.50 | +0.36% | 1,042,946 |
| 2025-10-10 | 997.50 | 1003.00 | 979.75 | 980.00 | -1.41% | 4,083,683 |
| 2025-10-09 | 1005.00 | 1022.00 | 994.00 | 994.00 | -1.00% | 1,784,415 |
| 2025-10-08 | 1008.00 | 1013.00 | 997.50 | 1004.00 | +0.00% | 3,143,432 |
| 2025-10-07 | 993.00 | 1015.00 | 989.65 | 1004.00 | +1.11% | 1,518,565 |
| 2025-10-06 | 986.50 | 1005.00 | 983.00 | 993.00 | +0.91% | 1,881,289 |
| 2025-10-03 | 1009.00 | 1018.00 | 984.00 | 984.00 | -2.19% | 1,727,381 |
| 2025-10-02 | 1010.00 | 1020.00 | 1000.00 | 1006.00 | -0.10% | 5,256,646 |
| 2025-10-01 | 1031.00 | 1036.00 | 1007.00 | 1007.00 | -2.71% | 2,412,560 |
| 2025-09-30 | 1080.00 | 1084.00 | 1035.00 | 1035.00 | -4.08% | 2,846,032 |
| 2025-09-29 | 1067.00 | 1079.00 | 1058.00 | 1079.00 | +0.94% | 1,125,167 |
| 2025-09-26 | 1067.00 | 1072.50 | 1054.00 | 1069.00 | -0.19% | 599,394 |
| 2025-09-25 | 1089.00 | 1090.00 | 1064.00 | 1071.00 | -2.01% | 754,283 |
| 2025-09-24 | 1082.00 | 1100.00 | 1072.00 | 1093.00 | +0.74% | 1,048,692 |
| 2025-09-23 | 1070.00 | 1103.00 | 1065.00 | 1085.00 | +1.69% | 1,326,367 |
| 2025-09-22 | 1082.00 | 1091.00 | 1062.00 | 1067.00 | -1.02% | 741,023 |
| 2025-09-19 | 1086.00 | 1092.00 | 1064.00 | 1078.00 | -0.92% | 4,581,798 |
| 2025-09-18 | 1103.00 | 1104.00 | 1084.00 | 1088.00 | -0.64% | 1,058,987 |
| 2025-09-17 | 1108.00 | 1111.00 | 1090.00 | 1095.00 | -0.54% | 1,064,658 |
| 2025-09-16 | 1132.00 | 1133.53 | 1099.00 | 1101.00 | -2.48% | 1,443,607 |
| 2025-09-15 | 1125.00 | 1137.00 | 1122.00 | 1129.00 | +0.53% | 502,427 |
| 2025-09-12 | 1117.00 | 1125.00 | 1104.00 | 1123.00 | +1.17% | 794,097 |
| 2025-09-11 | 1138.00 | 1138.00 | 1107.00 | 1110.00 | -2.12% | 1,104,461 |
| 2025-09-10 | 1157.00 | 1164.00 | 1131.00 | 1134.00 | -1.48% | 713,709 |
| 2025-09-09 | 1150.00 | 1151.00 | 1135.98 | 1151.00 | +0.35% | 733,069 |
| 2025-09-08 | 1146.00 | 1149.00 | 1134.00 | 1147.00 | +0.44% | 682,340 |
| 2025-09-05 | 1139.00 | 1144.00 | 1123.00 | 1142.00 | +0.88% | 933,559 |
| 2025-09-04 | 1114.00 | 1141.00 | 1109.00 | 1132.00 | +0.62% | 1,348,024 |
| 2025-09-03 | 1102.00 | 1132.00 | 1101.00 | 1125.00 | +2.27% | 939,133 |
| 2025-09-02 | 1078.00 | 1120.00 | 1070.00 | 1100.00 | +2.80% | 3,126,277 |
| 2025-09-01 | 1063.00 | 1075.00 | 1057.00 | 1070.00 | +1.52% | 419,630 |
| 2025-08-29 | 1054.00 | 1065.00 | 1049.00 | 1054.00 | -0.28% | 687,450 |
| 2025-08-28 | 1061.00 | 1064.00 | 1039.00 | 1057.00 | +0.00% | 694,950 |
| 2025-08-27 | 1074.00 | 1077.00 | 1054.00 | 1057.00 | -1.49% | 604,535 |
| 2025-08-26 | 1073.00 | 1093.00 | 1063.00 | 1073.00 | -1.11% | 2,188,545 |
| 2025-08-22 | 1069.00 | 1085.00 | 1055.00 | 1085.00 | +1.40% | 691,762 |
| 2025-08-21 | 1076.00 | 1078.00 | 1060.00 | 1070.00 | -0.47% | 892,003 |
| 2025-08-20 | 1069.00 | 1090.00 | 1061.00 | 1075.00 | +0.56% | 707,931 |
| 2025-08-19 | 1070.00 | 1078.00 | 1062.00 | 1069.00 | +0.00% | 1,007,560 |
| 2025-08-18 | 1059.00 | 1085.00 | 1057.00 | 1069.00 | +1.62% | 737,013 |
| 2025-08-15 | 1058.00 | 1063.00 | 1044.00 | 1052.00 | -0.28% | 545,255 |
| 2025-08-14 | 1060.00 | 1062.00 | 1035.00 | 1055.00 | -0.19% | 1,014,422 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.50%). Worst month: Feb (-9.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Wise plc's (WISE.LSE) latest close?
915.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is WISE.LSE's 52-week high and low?
1164.00 high and 754.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Wise plc's strongest and weakest month historically?
Historically, WISE.LSE's strongest calendar month has been Apr (average +7.50%) and its weakest Feb (average -9.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.