W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 66.400 | 67.862 | 65.000 | 66.400 | 63.197 | 219,317 |
| 2024-06-11 | 70.000 | 72.314 | 67.000 | 67.000 | 63.768 | 31,526 |
| 2024-06-10 | 72.800 | 72.800 | 69.000 | 70.000 | 66.623 | 41,908 |
| 2024-06-07 | 71.200 | 73.800 | 69.000 | 72.000 | 68.527 | 35,391 |
| 2024-06-06 | 74.200 | 74.200 | 69.800 | 73.000 | 69.479 | 23,163 |
| 2024-06-05 | 71.000 | 73.000 | 69.384 | 73.000 | 69.479 | 26,214 |
| 2024-06-04 | 67.600 | 72.000 | 67.600 | 69.800 | 66.433 | 49,273 |
| 2024-06-03 | 66.800 | 70.400 | 66.700 | 69.200 | 65.862 | 154,975 |
| 2024-05-31 | 71.800 | 71.800 | 67.400 | 70.000 | 66.623 | 201,944 |
| 2024-05-30 | 73.000 | 73.000 | 69.800 | 70.000 | 66.623 | 254,877 |
| 2024-05-29 | 71.000 | 74.200 | 69.800 | 70.000 | 66.623 | 235,700 |
| 2024-05-28 | 71.000 | 73.600 | 71.000 | 71.200 | 67.765 | 90,129 |
| 2024-05-24 | 68.800 | 69.400 | 66.200 | 69.400 | 66.052 | 31,223 |
| 2024-05-23 | 70.000 | 73.368 | 67.400 | 68.000 | 64.720 | 65,765 |
| 2024-05-22 | 73.800 | 76.600 | 70.000 | 70.000 | 66.623 | 133,941 |
| 2024-05-21 | 69.600 | 78.000 | 69.600 | 74.200 | 70.621 | 76,818 |
| 2024-05-20 | 67.000 | 76.400 | 66.600 | 74.600 | 71.001 | 132,097 |
| 2024-05-17 | 72.000 | 72.000 | 67.252 | 67.400 | 64.149 | 69,690 |
| 2024-05-16 | 72.000 | 72.000 | 67.208 | 70.400 | 67.004 | 20,623 |
| 2024-05-15 | 71.600 | 73.000 | 71.600 | 71.800 | 68.336 | 40,472 |
| 2024-05-14 | 71.400 | 72.400 | 71.400 | 72.000 | 68.527 | 170,025 |
| 2024-05-13 | 73.200 | 75.600 | 70.000 | 71.400 | 67.956 | 50,404 |
| 2024-05-10 | 69.800 | 74.400 | 69.500 | 71.800 | 68.336 | 148,153 |
| 2024-05-09 | 69.000 | 69.800 | 67.600 | 69.000 | 65.671 | 122,052 |
| 2024-05-08 | 69.000 | 70.000 | 68.000 | 69.000 | 65.671 | 91,892 |
| 2024-05-07 | 67.000 | 70.000 | 64.000 | 66.000 | 62.816 | 169,594 |
| 2024-05-03 | 67.000 | 68.600 | 65.200 | 67.000 | 63.768 | 37,585 |
| 2024-05-02 | 67.000 | 67.600 | 67.000 | 67.000 | 63.768 | 29,627 |
| 2024-05-01 | 63.000 | 67.600 | 63.000 | 66.800 | 63.578 | 64,229 |
| 2024-04-30 | 65.000 | 66.600 | 63.400 | 64.600 | 61.484 | 115,097 |
| 2024-04-29 | 65.200 | 67.000 | 65.000 | 65.000 | 61.864 | 82,848 |
| 2024-04-26 | 69.200 | 69.200 | 65.000 | 65.200 | 62.055 | 84,884 |
| 2024-04-25 | 65.200 | 67.352 | 64.000 | 66.200 | 63.007 | 1,557,234 |
| 2024-04-24 | 66.800 | 68.000 | 63.400 | 65.000 | 61.864 | 117,558 |
| 2024-04-23 | 64.800 | 66.000 | 64.200 | 65.200 | 62.055 | 70,865 |
| 2024-04-22 | 65.600 | 69.000 | 64.644 | 64.800 | 61.674 | 51,846 |
| 2024-04-19 | 65.800 | 67.800 | 64.000 | 64.000 | 60.913 | 17,883 |
| 2024-04-18 | 64.600 | 69.200 | 64.200 | 65.800 | 62.626 | 6,539 |
| 2024-04-17 | 67.600 | 69.000 | 64.800 | 67.000 | 63.768 | 88,643 |
| 2024-04-16 | 65.400 | 67.000 | 65.400 | 66.000 | 62.816 | 38,424 |
| 2024-04-15 | 69.000 | 69.400 | 64.728 | 67.000 | 63.768 | 56,375 |
| 2024-04-12 | 69.400 | 69.800 | 65.000 | 66.200 | 63.007 | 67,421 |
| 2024-04-11 | 69.200 | 71.600 | 67.000 | 67.000 | 63.768 | 106,576 |
| 2024-04-10 | 71.000 | 71.000 | 69.000 | 69.400 | 66.052 | 192,300 |
| 2024-04-09 | 68.600 | 70.000 | 68.600 | 69.600 | 66.243 | 181,887 |
| 2024-04-08 | 70.000 | 72.000 | 67.200 | 67.200 | 63.958 | 119,352 |
| 2024-04-05 | 70.000 | 70.000 | 66.600 | 69.000 | 65.671 | 61,209 |
| 2024-04-04 | 67.800 | 69.001 | 66.000 | 69.000 | 65.671 | 115,336 |
| 2024-04-03 | 64.600 | 69.000 | 64.600 | 67.000 | 63.768 | 153,312 |
| 2024-04-02 | 67.000 | 69.000 | 63.400 | 67.200 | 63.958 | 136,734 |
| 2024-03-28 | 68.800 | 69.600 | 62.200 | 67.000 | 63.768 | 643,959 |
| 2024-03-27 | 65.000 | 68.400 | 62.295 | 65.800 | 62.626 | 2,530,424 |
| 2024-03-26 | 70.000 | 71.300 | 66.000 | 66.000 | 62.816 | 1,586,062 |
| 2024-03-25 | 70.000 | 75.200 | 70.000 | 70.800 | 67.385 | 102,320 |
| 2024-03-22 | 73.800 | 73.800 | 70.000 | 70.000 | 66.623 | 853,979 |
| 2024-03-21 | 76.200 | 76.200 | 72.000 | 72.000 | 68.527 | 274,976 |
| 2024-03-20 | 78.800 | 78.800 | 71.600 | 72.000 | 68.527 | 41,122 |
| 2024-03-19 | 76.400 | 78.000 | 72.000 | 72.600 | 69.098 | 5,449 |
| 2024-03-18 | 73.000 | 76.000 | 71.600 | 72.000 | 68.527 | 1,016,317 |
| 2024-03-15 | 73.800 | 76.000 | 71.000 | 75.000 | 71.382 | 328,698 |
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.