W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 71.200 | 78.000 | 68.782 | 77.600 | 73.857 | 396,467 |
| 2024-09-04 | 68.600 | 73.000 | 68.272 | 73.000 | 69.479 | 157,923 |
| 2024-09-03 | 68.400 | 70.400 | 67.950 | 70.400 | 67.004 | 277,742 |
| 2024-09-02 | 65.400 | 67.800 | 65.400 | 67.600 | 64.339 | 86,967 |
| 2024-08-30 | 65.000 | 68.000 | 65.000 | 68.000 | 64.720 | 123,608 |
| 2024-08-29 | 67.800 | 67.800 | 64.403 | 66.200 | 63.007 | 141,730 |
| 2024-08-28 | 66.000 | 68.000 | 66.000 | 68.000 | 64.720 | 143,554 |
| 2024-08-27 | 70.000 | 70.000 | 65.400 | 67.800 | 64.529 | 124,255 |
| 2024-08-23 | 66.200 | 68.000 | 66.200 | 67.800 | 64.529 | 183,972 |
| 2024-08-22 | 67.600 | 67.800 | 66.880 | 67.200 | 63.958 | 91,863 |
| 2024-08-21 | 65.000 | 68.200 | 65.000 | 68.000 | 64.720 | 349,138 |
| 2024-08-20 | 64.600 | 69.000 | 64.600 | 66.200 | 63.007 | 264,445 |
| 2024-08-19 | 63.000 | 65.000 | 62.281 | 65.000 | 61.864 | 319,681 |
| 2024-08-16 | 61.800 | 64.400 | 61.800 | 63.400 | 60.342 | 29,476 |
| 2024-08-15 | 62.200 | 64.800 | 61.800 | 63.600 | 60.532 | 74,720 |
| 2024-08-14 | 65.800 | 66.800 | 62.400 | 62.800 | 59.771 | 74,837 |
| 2024-08-13 | 61.800 | 64.800 | 61.800 | 62.000 | 59.009 | 48,033 |
| 2024-08-12 | 66.800 | 66.800 | 63.200 | 64.400 | 61.293 | 20,035 |
| 2024-08-09 | 63.000 | 66.400 | 63.000 | 64.600 | 61.484 | 78,137 |
| 2024-08-08 | 67.200 | 67.200 | 62.000 | 65.000 | 61.864 | 83,843 |
| 2024-08-07 | 61.600 | 64.808 | 61.600 | 64.000 | 60.913 | 62,639 |
| 2024-08-06 | 61.600 | 65.000 | 61.400 | 62.000 | 59.009 | 150,159 |
| 2024-08-05 | 63.800 | 65.000 | 61.896 | 62.600 | 59.580 | 170,479 |
| 2024-08-02 | 65.600 | 68.000 | 63.600 | 63.600 | 60.532 | 125,091 |
| 2024-08-01 | 66.600 | 67.800 | 66.000 | 67.800 | 64.529 | 332,707 |
| 2024-07-31 | 65.800 | 66.200 | 64.200 | 66.000 | 62.816 | 134,316 |
| 2024-07-30 | 65.800 | 66.400 | 64.400 | 66.400 | 63.197 | 133,103 |
| 2024-07-29 | 64.800 | 66.800 | 63.400 | 66.000 | 62.816 | 217,569 |
| 2024-07-26 | 61.600 | 65.000 | 61.600 | 64.200 | 61.103 | 171,411 |
| 2024-07-25 | 63.200 | 64.200 | 63.000 | 63.000 | 59.961 | 88,239 |
| 2024-07-24 | 63.400 | 64.664 | 62.200 | 63.200 | 60.151 | 154,671 |
| 2024-07-23 | 64.800 | 64.800 | 62.260 | 63.200 | 60.151 | 58,868 |
| 2024-07-22 | 65.000 | 65.993 | 63.402 | 65.000 | 61.864 | 131,087 |
| 2024-07-19 | 61.000 | 66.060 | 61.000 | 65.600 | 62.436 | 82,717 |
| 2024-07-18 | 62.000 | 65.200 | 61.800 | 63.400 | 60.342 | 88,595 |
| 2024-07-17 | 63.000 | 65.000 | 63.000 | 64.200 | 61.103 | 44,770 |
| 2024-07-16 | 64.000 | 68.000 | 62.498 | 63.400 | 60.342 | 296,696 |
| 2024-07-15 | 67.800 | 67.800 | 63.400 | 65.400 | 62.245 | 73,596 |
| 2024-07-12 | 66.000 | 68.000 | 65.000 | 68.000 | 64.720 | 223,032 |
| 2024-07-11 | 68.000 | 68.800 | 63.000 | 67.000 | 63.768 | 167,748 |
| 2024-07-10 | 63.200 | 67.800 | 62.700 | 67.800 | 64.529 | 187,142 |
| 2024-07-09 | 65.800 | 65.800 | 62.000 | 63.200 | 60.151 | 57,837 |
| 2024-07-08 | 68.200 | 68.200 | 64.000 | 65.200 | 62.055 | 70,498 |
| 2024-07-05 | 69.000 | 70.000 | 67.600 | 68.400 | 65.100 | 95,161 |
| 2024-07-04 | 68.600 | 69.200 | 64.832 | 66.200 | 63.007 | 32,000 |
| 2024-07-03 | 62.000 | 67.400 | 61.600 | 67.400 | 64.149 | 65,730 |
| 2024-07-02 | 61.800 | 63.438 | 61.400 | 62.000 | 59.009 | 41,900 |
| 2024-07-01 | 64.400 | 66.000 | 63.000 | 63.000 | 59.961 | 255,390 |
| 2024-06-28 | 65.800 | 65.800 | 61.000 | 61.000 | 58.057 | 453,709 |
| 2024-06-27 | 66.200 | 67.000 | 62.400 | 63.400 | 60.342 | 237,122 |
| 2024-06-26 | 63.600 | 65.600 | 62.720 | 64.400 | 61.293 | 319,081 |
| 2024-06-25 | 63.600 | 66.000 | 62.600 | 63.600 | 60.532 | 93,044 |
| 2024-06-24 | 63.000 | 66.000 | 61.600 | 63.800 | 60.722 | 201,948 |
| 2024-06-21 | 69.000 | 73.200 | 62.800 | 62.800 | 59.771 | 206,391 |
| 2024-06-20 | 66.400 | 67.400 | 64.200 | 66.000 | 62.816 | 33,060 |
| 2024-06-19 | 66.200 | 70.600 | 66.200 | 67.600 | 64.339 | 103,017 |
| 2024-06-18 | 65.200 | 68.400 | 64.200 | 66.800 | 63.578 | 87,037 |
| 2024-06-17 | 66.600 | 70.200 | 65.800 | 66.600 | 63.387 | 24,123 |
| 2024-06-14 | 63.800 | 68.000 | 63.800 | 65.000 | 61.864 | 68,739 |
| 2024-06-13 | 67.800 | 68.000 | 63.800 | 63.800 | 60.722 | 163,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0150 GBP |
| 2025-06-26 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.