LSE - Delayed Quote GBp

Wise plc (WISE.L)

789.00 +9.00 (+1.15%)
At close: April 26 at 4:36 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 785.00 793.00 776.00 789.00 789.00 1,173,104
Apr 25, 2024 789.00 794.00 768.00 780.00 780.00 2,085,621
Apr 24, 2024 801.50 808.50 788.50 793.00 793.00 1,438,376
Apr 23, 2024 803.50 808.00 791.00 804.50 804.50 1,336,904
Apr 22, 2024 810.00 818.00 786.00 801.00 801.00 1,488,228
Apr 19, 2024 789.00 819.00 775.50 808.00 808.00 2,120,137
Apr 18, 2024 828.00 833.00 794.00 810.00 810.00 2,079,366
Apr 17, 2024 816.50 849.50 811.50 828.00 828.00 5,119,705
Apr 16, 2024 820.00 857.00 800.00 822.50 822.50 3,218,843
Apr 15, 2024 939.00 944.50 912.00 913.00 913.00 1,758,817
Apr 12, 2024 965.50 976.50 945.00 946.00 946.00 1,145,650
Apr 11, 2024 962.00 970.50 944.50 957.00 957.00 1,017,078
Apr 10, 2024 980.50 986.50 953.00 963.00 963.00 1,188,060
Apr 9, 2024 947.00 997.50 945.00 979.50 979.50 1,457,318
Apr 8, 2024 939.00 946.50 930.00 946.50 946.50 1,535,536
Apr 5, 2024 924.50 942.50 923.75 938.00 938.00 720,126
Apr 4, 2024 936.00 937.50 929.50 937.50 937.50 2,483,196
Apr 3, 2024 923.00 941.00 922.50 930.00 930.00 2,378,214
Apr 2, 2024 935.50 944.00 919.50 925.50 925.50 1,348,653
Mar 28, 2024 932.00 939.60 912.80 928.60 928.60 1,146,694
Mar 27, 2024 933.80 940.60 922.20 922.20 922.20 1,034,643
Mar 26, 2024 927.00 941.60 914.80 931.80 931.80 1,973,312
Mar 25, 2024 970.00 970.00 935.20 935.20 935.20 2,126,097
Mar 22, 2024 975.00 981.60 954.80 973.20 973.20 1,465,862
Mar 21, 2024 964.20 978.80 950.00 978.20 978.20 1,316,426
Mar 20, 2024 932.00 958.80 929.30 954.00 954.00 1,199,864
Mar 19, 2024 944.40 954.20 910.60 933.80 933.80 2,036,906
Mar 18, 2024 921.60 952.60 917.60 945.20 945.20 1,681,483
Mar 15, 2024 914.00 955.40 908.60 922.80 922.80 3,925,646
Mar 14, 2024 894.60 908.40 859.60 908.40 908.40 1,822,584
Mar 13, 2024 906.40 921.90 905.60 910.80 910.80 994,127
Mar 12, 2024 900.00 912.80 895.00 908.60 908.60 992,769
Mar 11, 2024 890.00 902.20 883.40 897.60 897.60 766,578
Mar 8, 2024 908.40 916.79 892.20 895.80 895.80 2,835,546
Mar 7, 2024 895.20 915.00 894.40 909.60 909.60 1,326,612
Mar 6, 2024 908.00 908.00 892.20 902.60 902.60 798,014
Mar 5, 2024 914.60 923.40 907.80 909.00 909.00 673,724
Mar 4, 2024 927.20 932.80 916.60 916.60 916.60 1,159,504
Mar 1, 2024 925.80 930.00 906.70 924.20 924.20 1,767,517
Feb 29, 2024 891.60 926.60 887.00 917.80 917.80 2,985,685
Feb 28, 2024 884.20 893.80 879.40 892.40 892.40 888,620
Feb 27, 2024 867.80 888.80 861.60 885.80 885.80 1,440,618
Feb 26, 2024 854.60 876.80 851.57 870.00 870.00 858,418
Feb 23, 2024 850.20 859.80 845.50 859.00 859.00 762,428
Feb 22, 2024 848.00 861.40 846.80 850.40 850.40 938,433
Feb 21, 2024 836.00 843.80 830.00 841.00 841.00 758,064
Feb 20, 2024 840.20 850.80 830.20 838.20 838.20 1,350,193
Feb 19, 2024 835.80 850.00 835.20 846.60 846.60 402,883
Feb 16, 2024 836.80 850.00 836.80 850.00 850.00 1,205,323
Feb 15, 2024 846.80 862.20 839.80 842.60 842.60 1,206,363
Feb 14, 2024 826.60 843.20 823.40 832.40 832.40 2,275,958
Feb 13, 2024 845.20 845.40 817.00 825.60 825.60 1,074,843
Feb 12, 2024 854.00 860.60 848.60 850.00 850.00 961,918
Feb 9, 2024 841.40 863.70 841.40 857.60 857.60 1,216,207
Feb 8, 2024 836.80 867.60 836.80 841.40 841.40 1,306,163
Feb 7, 2024 826.80 844.20 823.20 835.80 835.80 1,127,023
Feb 6, 2024 825.20 835.00 818.60 832.80 832.80 875,494
Feb 5, 2024 815.00 829.40 815.00 823.00 823.00 1,608,067
Feb 2, 2024 821.80 837.20 818.00 825.00 825.00 2,158,609
Feb 1, 2024 795.00 817.20 784.40 807.20 807.20 1,192,099
Jan 31, 2024 821.60 825.00 807.00 809.80 809.80 1,343,725
Jan 30, 2024 823.00 826.00 809.60 818.60 818.60 1,456,650
Jan 29, 2024 823.20 836.60 819.80 819.80 819.80 1,144,340
Jan 26, 2024 842.00 842.00 827.00 838.20 838.20 901,494
Jan 25, 2024 841.80 846.00 833.00 841.40 841.40 2,312,495
Jan 24, 2024 850.00 857.80 838.60 844.40 844.40 2,155,860
Jan 23, 2024 833.80 846.40 822.00 843.00 843.00 1,407,615
Jan 22, 2024 836.20 851.40 828.80 832.80 832.80 1,598,806
Jan 19, 2024 850.60 857.80 828.00 831.80 831.80 1,388,880
Jan 18, 2024 858.00 862.80 844.80 855.60 855.60 1,433,564
Jan 17, 2024 843.20 862.60 836.20 858.20 858.20 2,158,503
Jan 16, 2024 860.60 891.00 848.40 884.60 884.60 2,391,773
Jan 15, 2024 874.00 882.40 868.00 878.60 878.60 2,628,871
Jan 12, 2024 890.20 904.00 877.60 882.40 882.40 955,249
Jan 11, 2024 890.00 905.80 886.60 888.40 888.40 1,253,781
Jan 10, 2024 875.00 889.00 870.20 885.00 885.00 2,613,178
Jan 9, 2024 850.00 868.60 861.20 862.60 862.60 1,233,297
Jan 8, 2024 834.00 849.60 831.40 845.60 845.60 649,862
Jan 5, 2024 824.00 835.20 819.40 834.60 834.60 1,041,528
Jan 4, 2024 826.00 841.80 821.60 840.00 840.00 1,278,210
Jan 3, 2024 839.60 847.40 815.60 826.00 826.00 1,297,433
Jan 2, 2024 856.00 856.00 805.42 846.40 846.40 1,425,147
Dec 29, 2023 884.60 887.60 873.60 874.00 874.00 851,567
Dec 28, 2023 880.20 890.00 865.60 882.40 882.40 470,462
Dec 27, 2023 871.00 885.00 865.60 878.20 878.20 802,900
Dec 22, 2023 878.80 885.84 871.00 871.80 871.80 323,694
Dec 21, 2023 869.80 886.00 864.40 880.00 880.00 1,886,421
Dec 20, 2023 863.60 879.00 856.00 874.20 874.20 1,045,798
Dec 19, 2023 826.00 862.80 825.40 861.20 861.20 1,375,933
Dec 18, 2023 799.00 826.20 794.20 825.20 825.20 2,289,692
Dec 15, 2023 829.80 833.60 793.40 803.60 803.60 7,332,134
Dec 14, 2023 842.00 868.40 830.00 830.00 830.00 2,182,099
Dec 13, 2023 828.00 838.46 819.40 830.00 830.00 1,671,507
Dec 12, 2023 817.60 830.20 796.20 827.00 827.00 1,330,807
Dec 11, 2023 809.20 817.80 803.80 817.80 817.80 1,371,798
Dec 8, 2023 808.80 812.00 801.40 808.80 808.80 760,012
Dec 7, 2023 804.00 812.40 800.80 806.40 806.40 904,829
Dec 6, 2023 800.00 814.40 795.20 807.40 807.40 1,523,095
Dec 5, 2023 778.60 800.60 776.17 800.00 800.00 1,439,779
Dec 4, 2023 793.00 801.60 778.60 783.40 783.40 1,162,982
Dec 1, 2023 776.80 792.60 766.20 789.80 789.80 1,299,659
Nov 30, 2023 779.80 785.20 774.20 780.80 780.80 4,584,041
Nov 29, 2023 786.40 796.80 779.40 781.20 781.20 1,674,558
Nov 28, 2023 770.20 786.20 765.60 781.80 781.80 1,390,672
Nov 27, 2023 768.60 784.20 765.40 770.80 770.80 1,815,423
Nov 24, 2023 756.60 772.40 751.00 768.40 768.40 800,936
Nov 23, 2023 757.00 768.20 750.80 761.60 761.60 1,033,101
Nov 22, 2023 735.00 759.60 731.40 755.40 755.40 1,442,483
Nov 21, 2023 727.80 748.40 720.80 738.40 738.40 1,925,124
Nov 20, 2023 708.60 725.80 705.00 725.20 725.20 1,523,139
Nov 17, 2023 694.00 718.00 690.00 714.60 714.60 1,143,262
Nov 16, 2023 721.20 721.20 698.60 701.20 701.20 841,274
Nov 15, 2023 706.20 727.20 685.20 716.60 716.60 2,162,301
Nov 14, 2023 700.00 722.60 676.20 722.60 722.60 4,817,589
Nov 13, 2023 682.00 704.60 668.80 688.60 688.60 2,355,508
Nov 10, 2023 687.20 696.40 672.00 672.60 672.60 1,351,412
Nov 9, 2023 681.40 696.00 679.20 691.60 691.60 1,179,419
Nov 8, 2023 686.20 692.60 679.20 682.80 682.80 1,105,776
Nov 7, 2023 669.80 698.39 665.20 690.20 690.20 682,896
Nov 6, 2023 677.40 699.20 669.40 672.40 672.40 1,236,109
Nov 3, 2023 673.00 687.20 666.60 678.00 678.00 623,906
Nov 2, 2023 679.80 697.40 666.00 673.00 673.00 1,739,183
Nov 1, 2023 671.80 676.20 656.40 670.00 670.00 599,765
Oct 31, 2023 669.40 680.60 658.60 665.60 665.60 1,574,718
Oct 30, 2023 652.00 671.40 648.80 660.80 660.80 2,514,915
Oct 27, 2023 634.40 653.40 633.60 651.40 651.40 754,711
Oct 26, 2023 653.20 659.20 636.40 647.20 647.20 856,691
Oct 25, 2023 673.00 681.60 662.20 670.00 670.00 776,530
Oct 24, 2023 681.20 689.00 670.40 675.00 675.00 1,552,633
Oct 23, 2023 670.20 687.20 660.60 684.40 684.40 511,400
Oct 20, 2023 681.40 684.40 666.00 672.20 672.20 845,930
Oct 19, 2023 684.40 695.40 680.20 692.40 692.40 168,989
Oct 18, 2023 685.60 700.00 680.80 695.60 695.60 1,038,160
Oct 17, 2023 679.80 698.40 675.00 693.80 693.80 1,079,670
Oct 16, 2023 690.20 696.40 671.40 681.40 681.40 1,037,326
Oct 13, 2023 710.00 728.80 694.10 700.00 700.00 1,415,260
Oct 12, 2023 742.20 756.40 717.80 724.60 724.60 2,340,640
Oct 11, 2023 700.00 724.60 700.00 720.20 720.20 1,283,346
Oct 10, 2023 696.60 717.60 689.20 712.00 712.00 992,575
Oct 9, 2023 689.60 705.60 683.40 689.60 689.60 1,246,785
Oct 6, 2023 672.60 699.40 665.20 694.80 694.80 941,673
Oct 5, 2023 683.00 689.00 669.00 670.40 670.40 1,380,518
Oct 4, 2023 659.00 687.80 657.20 685.00 685.00 826,392
Oct 3, 2023 661.40 671.80 653.40 661.00 661.00 1,268,040
Oct 2, 2023 683.40 691.40 659.60 664.40 664.40 1,773,985
Sep 29, 2023 660.40 688.80 651.60 685.60 685.60 1,271,756
Sep 28, 2023 656.80 663.80 641.60 657.20 657.20 669,732
Sep 27, 2023 660.00 673.40 656.40 663.20 663.20 773,928
Sep 26, 2023 663.80 671.00 656.00 658.40 658.40 832,725
Sep 25, 2023 692.20 694.00 656.00 669.00 669.00 916,494
Sep 22, 2023 672.20 710.00 665.80 695.60 695.60 1,441,299
Sep 21, 2023 672.80 679.60 663.20 669.60 669.60 886,792
Sep 20, 2023 675.00 690.60 674.60 680.00 680.00 1,195,727
Sep 19, 2023 698.20 699.60 661.30 674.00 674.00 1,389,886
Sep 18, 2023 712.60 719.80 700.60 702.40 702.40 1,048,652
Sep 15, 2023 706.20 718.40 698.60 718.40 718.40 5,194,256
Sep 14, 2023 691.60 694.80 674.00 692.80 692.80 1,162,892
Sep 13, 2023 685.00 702.80 684.20 693.00 693.00 1,795,885
Sep 12, 2023 683.80 696.40 673.80 687.20 687.20 1,226,339
Sep 11, 2023 653.40 682.00 651.20 680.00 680.00 1,348,146
Sep 8, 2023 641.80 655.00 628.60 652.60 652.60 945,787
Sep 7, 2023 642.40 647.40 634.00 640.00 640.00 1,571,897
Sep 6, 2023 643.40 655.40 641.66 645.60 645.60 1,014,981
Sep 5, 2023 646.60 652.40 641.60 650.60 650.60 1,167,441
Sep 4, 2023 634.60 650.00 632.00 647.60 647.60 642,027
Sep 1, 2023 649.00 649.00 625.40 638.40 638.40 3,071,586
Aug 31, 2023 649.60 653.40 607.00 640.20 640.20 5,879,552
Aug 30, 2023 653.20 656.60 640.80 643.20 643.20 1,042,844
Aug 29, 2023 647.60 652.20 638.80 649.60 649.60 2,053,861
Aug 25, 2023 645.60 652.60 638.80 639.60 639.60 919,554
Aug 24, 2023 658.60 663.80 645.20 649.20 649.20 546,764
Aug 23, 2023 650.00 657.00 640.00 654.80 654.80 562,162
Aug 22, 2023 660.00 660.80 648.20 653.80 653.80 1,311,488
Aug 21, 2023 665.60 667.80 648.80 649.80 649.80 1,253,740
Aug 18, 2023 680.20 680.20 649.80 663.00 663.00 1,703,848
Aug 17, 2023 690.00 697.60 680.00 682.80 682.80 1,097,305
Aug 16, 2023 700.00 705.80 683.20 702.40 702.40 1,905,872
Aug 15, 2023 707.00 713.60 699.00 707.80 707.80 886,689
Aug 14, 2023 708.00 715.80 701.20 714.00 714.00 1,288,415
Aug 11, 2023 715.00 722.00 706.20 714.80 714.80 1,253,573
Aug 10, 2023 738.60 745.00 720.60 721.80 721.80 1,453,708
Aug 9, 2023 751.80 757.80 739.20 739.20 739.20 736,488
Aug 8, 2023 747.40 758.40 740.00 741.00 741.00 1,067,356
Aug 7, 2023 748.80 762.20 745.80 753.00 753.00 757,751
Aug 4, 2023 760.00 764.20 749.00 759.60 759.60 931,608
Aug 3, 2023 769.20 773.60 758.55 761.80 761.80 738,708
Aug 2, 2023 754.20 774.20 750.00 774.00 774.00 1,679,483
Aug 1, 2023 771.40 777.40 758.80 775.00 775.00 1,053,388
Jul 31, 2023 774.20 778.80 756.00 777.20 777.20 1,161,565
Jul 28, 2023 761.60 778.00 757.80 778.00 778.00 735,656
Jul 27, 2023 761.20 777.40 760.20 767.00 767.00 917,369
Jul 26, 2023 760.20 772.60 752.40 762.00 762.00 1,051,463
Jul 25, 2023 750.00 770.20 744.20 767.20 767.20 1,469,705
Jul 24, 2023 744.20 763.20 743.40 762.40 762.40 1,318,610
Jul 21, 2023 753.60 759.80 732.20 758.20 758.20 1,393,252
Jul 20, 2023 741.60 759.80 741.20 755.40 755.40 2,330,042
Jul 19, 2023 705.00 756.00 705.00 754.00 754.00 2,673,387
Jul 18, 2023 655.80 712.00 655.80 712.00 712.00 3,390,787
Jul 17, 2023 666.80 678.60 662.80 672.20 672.20 1,131,383
Jul 14, 2023 665.00 679.20 656.80 674.80 674.80 4,047,056
Jul 13, 2023 658.00 670.20 654.40 668.60 668.60 1,778,044
Jul 12, 2023 648.00 663.80 639.20 661.60 661.60 908,548
Jul 11, 2023 639.00 654.00 635.00 650.00 650.00 2,502,339
Jul 10, 2023 620.00 640.00 620.00 634.60 634.60 1,392,123
Jul 7, 2023 604.40 631.00 604.20 628.80 628.80 1,127,337
Jul 6, 2023 620.60 631.20 604.80 606.80 606.80 1,853,290
Jul 5, 2023 637.20 648.80 620.80 625.00 625.00 886,557
Jul 4, 2023 641.80 649.00 636.91 641.60 641.60 972,620
Jul 3, 2023 635.40 652.80 622.40 641.00 641.00 1,489,805
Jun 30, 2023 661.40 666.40 641.60 657.20 657.20 2,856,251
Jun 29, 2023 635.00 665.80 634.00 665.00 665.00 3,328,673
Jun 28, 2023 611.20 643.60 607.20 641.40 641.40 4,997,715
Jun 27, 2023 580.40 636.80 576.40 611.40 611.40 3,269,041
Jun 26, 2023 531.40 536.60 516.80 525.40 525.40 2,211,865
Jun 23, 2023 533.40 547.60 526.60 529.20 529.20 2,539,820
Jun 22, 2023 552.20 555.80 537.60 537.60 537.60 2,205,222
Jun 21, 2023 576.40 581.00 558.60 559.40 559.40 1,756,899
Jun 20, 2023 591.40 600.00 585.60 586.60 586.60 1,162,301
Jun 19, 2023 612.00 615.60 593.20 596.40 596.40 1,293,846
Jun 16, 2023 617.80 629.40 610.20 618.00 618.00 4,250,987
Jun 15, 2023 616.40 625.20 614.33 619.20 619.20 813,472
Jun 14, 2023 621.40 623.20 615.20 620.00 620.00 2,204,438
Jun 13, 2023 614.40 626.00 608.40 622.00 622.00 1,205,743
Jun 12, 2023 607.60 613.20 601.58 610.00 610.00 959,760
Jun 9, 2023 605.80 609.40 601.00 605.00 605.00 1,938,287
Jun 8, 2023 595.00 607.80 587.00 604.40 604.40 1,691,962
Jun 7, 2023 603.00 611.80 597.60 605.60 605.60 2,263,080
Jun 6, 2023 598.40 611.40 590.20 604.80 604.80 2,109,662
Jun 5, 2023 603.40 616.00 595.60 604.00 604.00 1,941,069
Jun 2, 2023 590.00 612.40 586.40 606.00 606.00 3,657,578
Jun 1, 2023 572.00 598.00 571.00 587.60 587.60 2,779,097
May 31, 2023 529.00 580.40 513.20 580.40 580.40 67,870,747
May 30, 2023 549.40 558.40 536.00 536.00 536.00 3,485,733
May 26, 2023 554.80 555.80 533.80 541.00 541.00 1,923,498
May 25, 2023 554.00 560.20 546.20 553.60 553.60 1,346,209
May 24, 2023 580.60 580.60 551.40 551.40 551.40 1,992,818
May 23, 2023 576.80 597.40 572.80 591.20 591.20 1,150,326
May 22, 2023 600.00 600.80 569.20 577.40 577.40 1,322,372
May 19, 2023 595.60 610.20 589.00 599.60 599.60 1,518,037
May 18, 2023 597.40 599.00 582.00 595.00 595.00 1,761,745
May 17, 2023 578.80 598.60 576.40 594.40 594.40 2,181,941
May 16, 2023 587.00 595.80 576.40 579.20 579.20 2,397,578
May 15, 2023 588.20 597.20 587.00 587.20 587.20 1,338,327
May 12, 2023 577.00 600.00 567.60 588.20 588.20 4,068,535
May 11, 2023 562.20 575.60 560.20 564.00 564.00 819,608
May 10, 2023 540.00 569.00 536.00 559.00 559.00 1,358,056
May 9, 2023 533.00 543.20 530.00 541.80 541.80 1,995,209
May 5, 2023 535.40 545.60 534.04 540.40 540.40 903,275
May 4, 2023 530.80 535.40 515.40 532.00 532.00 909,926
May 3, 2023 530.00 539.40 528.80 535.00 535.00 794,492
May 2, 2023 550.80 560.80 534.00 534.60 534.60 814,843
Apr 28, 2023 559.20 570.80 544.60 550.00 550.00 984,093
Apr 27, 2023 543.00 560.00 538.85 558.80 558.80 1,318,508
Apr 26, 2023 546.40 555.00 539.60 546.60 546.60 921,687

Related Tickers

SCT.L Softcat plc
1,576.00
+0.57%
 
CAP.PA Capgemini SE
203.10
+0.99%
 
CCC.L Computacenter plc
2,572.00
+0.94%
 
TASK TaskUs, Inc.
11.59
+2.57%
 
WNS WNS (Holdings) Limited
40.17
-4.36%
 
ATO.PA Atos SE
1.9080
+0.93%
 
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
 
COK.DE Cancom SE
29.28
+0.69%
 
0696.HK TravelSky Technology Limited
10.740
+4.88%
 
ATE.PA Alten S.A.
114.20
-11.40%