Wise plc - GB00BL9YR756.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.27	10.93	10.93	11.27	10.69	0
October 16, 2025	11.23	10.94	10.94	11.23	10.94	0
October 15, 2025	11.39	11.17	11.17	11.39	11.15	0
October 14, 2025	11.25	11.35	11.35	11.35	11.05	0
October 13, 2025	11.47	11.28	11.28	11.47	11.14	0
October 10, 2025	11.46	11.27	11.27	11.46	11.27	0
October 09, 2025	11.58	11.37	11.37	11.58	11.37	0
October 08, 2025	11.56	11.46	11.46	11.56	11.42	0
October 07, 2025	11.55	11.43	11.43	11.55	11.43	0
October 06, 2025	11.38	11.32	11.32	11.38	11.32	0
October 03, 2025	11.72	11.33	11.33	11.72	11.23	0
October 02, 2025	11.72	11.7	11.7	11.87	11.51	517
October 01, 2025	11.95	11.72	11.72	11.95	11.45	0
September 30, 2025	12.26	12.04	12.04	12.26	11.87	10
September 29, 2025	12.21	12.12	12.12	12.21	12.09	0
September 26, 2025	12.24	12.03	12.03	12.25	11.93	0
September 25, 2025	12.53	12.26	12.26	12.53	12.07	0
September 24, 2025	12.37	12.52	12.52	12.52	12.28	0
September 23, 2025	12.16	12.34	12.34	12.41	12.16	0
September 22, 2025	12.39	12.16	12.16	12.39	12.16	0
September 19, 2025	12.43	12.32	12.32	12.43	12.2	0
September 18, 2025	12.63	12.42	12.42	12.63	12.42	0
September 17, 2025	12.76	12.94	12.94	12.94	12.48	10
September 16, 2025	12.93	12.78	12.78	12.93	12.77	0
September 15, 2025	12.87	12.92	12.92	12.92	12.87	0
September 12, 2025	12.81	12.83	12.83	12.83	12.81	0
September 11, 2025	13.13	12.81	12.81	13.13	12.67	0
September 10, 2025	13.26	13.02	13.02	13.28	13.02	0
September 09, 2025	13.08	13.23	13.23	13.23	12.96	0
September 08, 2025	13.1	13.1	13.1	13.1	12.97	0
September 05, 2025	13.09	13.09	13.09	13.09	12.81	0
September 04, 2025	12.88	12.81	12.81	12.88	12.81	0
September 03, 2025	12.73	12.86	12.86	12.86	12.7	0
September 02, 2025	12.28	12.75	12.75	12.75	12.28	0
September 01, 2025	12.17	12.32	12.32	12.32	12.12	0
August 29, 2025	12.08	12.02	12.02	12.1	12.02	0
August 28, 2025	12.24	12.02	12.02	12.24	12.01	0
August 27, 2025	12.36	12.2	12.2	12.36	12.17	0
August 26, 2025	12.22	12.35	12.35	12.35	12.22	0
August 25, 2025	12.39	12.26	12.26	12.39	12.26	0
August 22, 2025	12.41	12.41	12.41	12.41	12.3	0
August 21, 2025	12.4	12.4	12.4	12.4	12.4	0
August 20, 2025	12.36	12.4	12.4	12.4	12.36	0
August 19, 2025	12.36	12.36	12.36	12.36	12.36	0
August 18, 2025	12.13	12.34	12.34	12.34	12.11	0
August 15, 2025	12.23	12.22	12.22	12.23	12.22	0
August 14, 2025	12.17	12.16	12.16	12.17	12.16	0
August 13, 2025	11.81	11.81	11.81	11.81	11.81	0
August 12, 2025	11.81	11.81	11.81	11.81	11.81	0
August 11, 2025	11.75	11.75	11.75	11.75	11.75	0
August 08, 2025	12.16	11.74	11.74	12.16	11.74	0
August 07, 2025	11.8	11.78	11.78	11.8	11.78	0
August 06, 2025	12.01	11.75	11.75	12.01	11.75	0
August 05, 2025	11.88	11.81	11.81	11.88	11.81	0
August 04, 2025	11.7	11.81	11.81	11.81	11.69	0
August 01, 2025	11.68	11.63	11.63	11.68	11.63	0
July 31, 2025	11.98	11.85	11.85	12.01	11.85	500
July 30, 2025	11.68	11.92	11.92	11.92	11.56	0
July 29, 2025	11.98	11.66	11.66	12.1	11.66	1,685
July 28, 2025	11.81	11.97	11.97	11.97	11.7	0

Wise plc (GB00BL9YR756.SG) STU