WSE Historical Prices
Wise Group plc Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
124
Period high
17.47
Period low
10.36
Period change
-27.60%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.97 | 11.25 | 10.96 | 11.15 | +0.90% | 1,694,624 |
| Nov 5, 2026 | 11.38 | 11.44 | 10.95 | 11.05 | -4.58% | 2,976,140 |
| Nov 4, 2026 | 11.22 | 11.65 | 11.20 | 11.58 | +7.92% | 2,931,639 |
| Nov 3, 2026 | 10.80 | 10.88 | 10.72 | 10.73 | -1.29% | 1,769,710 |
| Nov 2, 2026 | 10.58 | 11.02 | 10.56 | 10.87 | +1.87% | 2,662,213 |
| Oct 30, 2026 | 10.96 | 10.97 | 10.62 | 10.67 | -3.00% | 1,770,591 |
| Oct 29, 2026 | 10.91 | 11.07 | 10.86 | 11.00 | +0.82% | 1,426,248 |
| Oct 28, 2026 | 10.88 | 10.96 | 10.84 | 10.91 | +0.65% | 1,202,861 |
| Oct 27, 2026 | 11.00 | 11.00 | 10.80 | 10.84 | -1.36% | 1,417,370 |
| Oct 26, 2026 | 11.11 | 11.18 | 10.91 | 10.99 | -0.72% | 1,191,561 |
| Oct 23, 2026 | 11.03 | 11.10 | 10.92 | 11.07 | -0.09% | 1,371,491 |
| Oct 22, 2026 | 11.14 | 11.21 | 10.96 | 11.08 | +0.27% | 1,774,161 |
| Oct 21, 2026 | 11.10 | 11.20 | 11.00 | 11.05 | +0.36% | 1,988,708 |
| Oct 20, 2026 | 10.96 | 11.15 | 10.92 | 11.01 | +0.55% | 2,327,339 |
| Oct 19, 2026 | 10.95 | 11.04 | 10.79 | 10.95 | -0.27% | 3,119,253 |
| Oct 16, 2026 | 12.05 | 12.05 | 10.90 | 10.98 | -9.22% | 6,254,706 |
| Oct 15, 2026 | 12.11 | 12.28 | 11.87 | 12.10 | +0.71% | 3,595,293 |
| Oct 14, 2026 | 12.11 | 12.13 | 11.86 | 12.01 | -1.72% | 3,515,315 |
| Oct 13, 2026 | 12.20 | 12.29 | 12.11 | 12.22 | +2.35% | 2,673,671 |
| Oct 12, 2026 | 12.07 | 12.21 | 11.92 | 11.94 | +0.59% | 2,276,645 |
| Oct 9, 2026 | 11.75 | 11.90 | 11.69 | 11.87 | +1.63% | 1,915,334 |
| Oct 8, 2026 | 11.67 | 11.71 | 11.43 | 11.68 | -1.10% | 1,858,890 |
| Oct 7, 2026 | 11.62 | 11.90 | 11.59 | 11.81 | +0.43% | 2,263,817 |
| Oct 6, 2026 | 11.67 | 11.80 | 11.63 | 11.76 | +0.77% | 1,358,512 |
| Oct 5, 2026 | 11.24 | 11.68 | 11.22 | 11.67 | +2.06% | 1,728,669 |
| Oct 2, 2026 | 11.52 | 11.53 | 11.29 | 11.44 | +0.13% | 1,511,841 |
| Oct 1, 2026 | 11.36 | 11.47 | 11.10 | 11.42 | +0.26% | 1,707,219 |
| Sep 30, 2026 | 11.48 | 11.53 | 11.38 | 11.39 | +0.09% | 1,369,325 |
| Sep 29, 2026 | 11.50 | 11.50 | 11.13 | 11.38 | -1.04% | 2,081,478 |
| Sep 28, 2026 | 11.38 | 11.59 | 11.31 | 11.50 | -0.43% | 2,187,941 |
| Sep 25, 2026 | 11.35 | 11.63 | 11.35 | 11.55 | +2.21% | 2,044,886 |
| Sep 24, 2026 | 11.36 | 11.43 | 11.15 | 11.30 | -0.44% | 1,459,651 |
| Sep 23, 2026 | 11.49 | 11.52 | 11.29 | 11.35 | -1.39% | 2,107,036 |
| Sep 22, 2026 | 11.72 | 11.81 | 11.48 | 11.51 | -1.12% | 1,772,627 |
| Sep 21, 2026 | 11.52 | 11.68 | 11.38 | 11.64 | +1.66% | 1,831,333 |
| Sep 18, 2026 | 11.70 | 11.70 | 11.44 | 11.45 | -2.30% | 2,468,065 |
| Sep 17, 2026 | 11.75 | 11.88 | 11.71 | 11.72 | +0.09% | 2,315,451 |
| Sep 16, 2026 | 11.66 | 11.81 | 11.61 | 11.71 | +0.60% | 1,345,755 |
| Sep 15, 2026 | 11.87 | 11.92 | 11.60 | 11.64 | -4.04% | 1,600,122 |
| Sep 14, 2026 | 12.16 | 12.23 | 12.01 | 12.13 | +0.92% | 1,704,033 |
| Sep 11, 2026 | 12.01 | 12.10 | 11.94 | 12.02 | -2.75% | 1,800,643 |
| Sep 9, 2026 | 12.43 | 12.68 | 12.35 | 12.36 | -0.40% | 1,568,790 |
| Sep 8, 2026 | 12.57 | 12.70 | 12.38 | 12.41 | -2.90% | 2,379,986 |
| Sep 4, 2026 | 12.87 | 12.97 | 12.72 | 12.78 | -3.18% | 1,264,292 |
| Sep 3, 2026 | 13.20 | 13.46 | 13.05 | 13.20 | +1.54% | 1,841,819 |
| Sep 2, 2026 | 12.99 | 13.25 | 12.98 | 13.00 | -0.84% | 1,140,425 |
| Aug 31, 2026 | 12.92 | 13.16 | 12.92 | 13.11 | +0.54% | 1,071,541 |
| Aug 28, 2026 | 13.09 | 13.21 | 12.92 | 13.04 | -0.61% | 915,213 |
| Aug 27, 2026 | 13.50 | 13.66 | 13.07 | 13.12 | -0.83% | 1,584,165 |
| Aug 26, 2026 | 13.14 | 13.32 | 13.14 | 13.23 | +1.22% | 628,205 |
| Aug 25, 2026 | 13.06 | 13.18 | 12.95 | 13.07 | -0.23% | 830,598 |
| Aug 24, 2026 | 13.01 | 13.18 | 12.97 | 13.10 | +0.61% | 726,925 |
| Aug 21, 2026 | 12.62 | 13.05 | 12.62 | 13.02 | +3.99% | 795,826 |
| Aug 20, 2026 | 12.62 | 12.68 | 12.45 | 12.52 | +0.08% | 762,375 |
| Aug 19, 2026 | 12.65 | 12.84 | 12.51 | 12.51 | -1.26% | 1,509,839 |
| Aug 18, 2026 | 12.88 | 13.01 | 12.65 | 12.67 | -1.86% | 646,479 |
| Aug 17, 2026 | 13.15 | 13.23 | 12.88 | 12.91 | -1.38% | 651,547 |
| Aug 14, 2026 | 13.07 | 13.14 | 13.00 | 13.09 | +1.24% | 1,046,518 |
| Aug 13, 2026 | 12.60 | 12.95 | 12.59 | 12.93 | +4.70% | 813,302 |
| Aug 12, 2026 | 12.49 | 12.54 | 12.26 | 12.35 | -3.74% | 1,273,010 |
| Aug 11, 2026 | 12.54 | 12.89 | 12.54 | 12.83 | +2.31% | 987,331 |
| Aug 10, 2026 | 12.43 | 12.63 | 12.42 | 12.54 | +1.46% | 935,263 |
| Aug 7, 2026 | 12.53 | 12.56 | 12.31 | 12.36 | -0.32% | 999,584 |
| Aug 6, 2026 | 12.28 | 12.40 | 12.18 | 12.40 | +3.08% | 1,137,296 |
| Aug 5, 2026 | 12.14 | 12.33 | 11.99 | 12.03 | -2.67% | 1,696,910 |
| Aug 4, 2026 | 12.11 | 12.44 | 12.11 | 12.36 | +0.24% | 1,569,195 |
| Aug 3, 2026 | 12.06 | 12.34 | 11.99 | 12.33 | +2.75% | 878,931 |
| Jul 31, 2026 | 12.12 | 12.19 | 11.91 | 12.00 | -0.50% | 783,863 |
| Jul 30, 2026 | 11.94 | 12.10 | 11.93 | 12.06 | +1.17% | 875,700 |
| Jul 29, 2026 | 11.90 | 12.05 | 11.81 | 11.92 | +0.51% | 943,862 |
| Jul 28, 2026 | 11.90 | 12.04 | 11.79 | 11.86 | -0.42% | 868,801 |
| Jul 27, 2026 | 11.67 | 11.93 | 11.67 | 11.91 | +5.12% | 1,604,579 |
| Jul 24, 2026 | 11.26 | 11.57 | 11.22 | 11.33 | -6.21% | 3,660,391 |
| Jul 23, 2026 | 12.12 | 12.25 | 12.02 | 12.08 | -2.19% | 695,556 |
| Jul 22, 2026 | 12.45 | 12.48 | 12.33 | 12.35 | -1.75% | 852,595 |
| Jul 21, 2026 | 12.31 | 12.61 | 12.29 | 12.57 | +1.45% | 920,362 |
| Jul 20, 2026 | 12.58 | 12.59 | 12.25 | 12.39 | -1.82% | 805,342 |
| Jul 17, 2026 | 12.24 | 12.70 | 12.05 | 12.62 | -2.32% | 2,139,674 |
| Jul 16, 2026 | 12.84 | 12.96 | 12.74 | 12.92 | +0.16% | 911,006 |
| Jul 15, 2026 | 12.81 | 12.98 | 12.67 | 12.90 | +2.79% | 930,590 |
| Jul 14, 2026 | 12.68 | 12.83 | 12.53 | 12.55 | -3.46% | 824,880 |
| Jul 13, 2026 | 12.75 | 13.04 | 12.70 | 13.00 | +0.97% | 1,573,184 |
| Jul 10, 2026 | 12.84 | 12.93 | 12.74 | 12.88 | +0.82% | 560,095 |
| Jul 9, 2026 | 12.63 | 12.80 | 12.59 | 12.77 | -0.93% | 870,434 |
| Jul 8, 2026 | 12.89 | 13.09 | 12.76 | 12.89 | -1.07% | 842,604 |
| Jul 7, 2026 | 13.16 | 13.22 | 12.95 | 13.03 | -0.84% | 893,422 |
| Jul 6, 2026 | 13.00 | 13.20 | 12.87 | 13.14 | +1.47% | 1,082,096 |
| Jul 2, 2026 | 12.67 | 13.00 | 12.65 | 12.95 | +5.11% | 1,456,023 |
| Jul 1, 2026 | 11.93 | 12.39 | 11.93 | 12.32 | +3.44% | 1,692,798 |
| Jun 30, 2026 | 12.27 | 12.43 | 11.88 | 11.91 | -2.62% | 2,009,596 |
| Jun 29, 2026 | 12.17 | 12.29 | 12.01 | 12.23 | +0.33% | 1,456,352 |
| Jun 26, 2026 | 11.44 | 12.21 | 11.44 | 12.19 | +10.22% | 3,482,252 |
| Jun 25, 2026 | 10.99 | 11.14 | 10.90 | 11.06 | +1.10% | 1,361,303 |
| Jun 24, 2026 | 11.00 | 11.17 | 10.78 | 10.94 | -1.88% | 2,061,519 |
| Jun 23, 2026 | 10.84 | 11.21 | 10.83 | 11.15 | +2.86% | 1,288,627 |
| Jun 22, 2026 | 10.97 | 11.09 | 10.84 | 10.84 | +0.00% | 1,286,195 |
| Jun 18, 2026 | 10.97 | 11.03 | 10.81 | 10.84 | -2.95% | 539,293 |
| Jun 17, 2026 | 11.28 | 11.39 | 11.15 | 11.17 | -1.85% | 888,119 |
| Jun 16, 2026 | 11.29 | 11.42 | 11.22 | 11.38 | +4.12% | 932,363 |
| Jun 15, 2026 | 11.20 | 11.25 | 10.91 | 10.93 | +0.55% | 1,234,195 |
| Jun 12, 2026 | 10.63 | 10.87 | 10.57 | 10.87 | +4.52% | 657,537 |
| Jun 11, 2026 | 10.61 | 10.69 | 10.36 | 10.40 | -1.33% | 734,750 |
| Jun 10, 2026 | 10.50 | 10.71 | 10.48 | 10.54 | -0.28% | 1,015,328 |
| Jun 9, 2026 | 10.50 | 10.83 | 10.47 | 10.57 | -2.49% | 4,059,291 |
| Jun 8, 2026 | 11.16 | 11.16 | 10.81 | 10.84 | -3.13% | 2,031,274 |
| Jun 5, 2026 | 11.00 | 11.24 | 11.00 | 11.19 | +1.18% | 1,436,835 |
| Jun 4, 2026 | 11.17 | 11.42 | 10.95 | 11.06 | +3.17% | 1,452,227 |
| Jun 3, 2026 | 11.04 | 11.07 | 10.71 | 10.72 | -7.11% | 2,554,461 |
| Jun 2, 2026 | 11.52 | 11.92 | 11.46 | 11.54 | -4.63% | 2,430,248 |
| Jun 1, 2026 | 11.23 | 12.22 | 11.03 | 12.10 | -5.25% | 4,246,781 |
| May 29, 2026 | 12.61 | 13.04 | 12.61 | 12.77 | +2.41% | 924,246 |
| May 28, 2026 | 12.37 | 12.59 | 12.12 | 12.47 | -2.20% | 1,243,445 |
| May 27, 2026 | 12.60 | 12.78 | 12.47 | 12.75 | -0.39% | 1,199,800 |
| May 26, 2026 | 12.56 | 12.87 | 12.56 | 12.80 | -0.62% | 1,233,572 |
| May 22, 2026 | 12.44 | 12.95 | 12.43 | 12.88 | +3.21% | 528,851 |
| May 21, 2026 | 12.39 | 12.61 | 12.19 | 12.48 | -0.95% | 488,238 |
| May 20, 2026 | 12.25 | 13.00 | 12.03 | 12.60 | +1.78% | 847,258 |
| May 19, 2026 | 12.45 | 12.62 | 12.12 | 12.38 | -3.58% | 1,322,531 |
| May 18, 2026 | 12.53 | 13.00 | 12.35 | 12.84 | +0.71% | 3,522,341 |
| May 15, 2026 | 12.79 | 13.00 | 12.55 | 12.75 | -4.49% | 3,207,181 |
| May 14, 2026 | 13.66 | 13.76 | 13.13 | 13.35 | -1.98% | 496,514 |
| May 13, 2026 | 13.63 | 13.89 | 13.48 | 13.62 | -3.88% | 850,036 |
| May 12, 2026 | 14.42 | 14.49 | 13.75 | 14.17 | -7.99% | 2,314,059 |
| May 11, 2026 | 15.96 | 17.47 | 14.88 | 15.40 | - | 482,463 |
Daily open, high, low, close and volume for Wise Group plc Class A Ordinary Shares (WSE). Showing 124 trading days. Unadjusted prices.