W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 79.000 | 79.000 | 75.400 | 76.000 | 72.334 | 33,616 |
| 2024-03-13 | 74.000 | 80.800 | 74.000 | 75.000 | 71.382 | 214,567 |
| 2024-03-12 | 76.600 | 76.800 | 75.000 | 75.000 | 71.382 | 54,314 |
| 2024-03-11 | 79.000 | 79.000 | 75.000 | 75.000 | 71.382 | 219,194 |
| 2024-03-08 | 79.000 | 79.000 | 75.000 | 76.400 | 72.715 | 35,674 |
| 2024-03-07 | 81.000 | 81.000 | 75.000 | 76.200 | 72.524 | 21,697 |
| 2024-03-06 | 77.800 | 78.000 | 75.400 | 75.400 | 71.763 | 3,702 |
| 2024-03-05 | 79.800 | 80.600 | 77.400 | 78.000 | 74.237 | 25,211 |
| 2024-03-04 | 75.200 | 79.000 | 75.200 | 78.000 | 74.237 | 18,612 |
| 2024-03-01 | 75.600 | 84.000 | 72.760 | 78.000 | 74.237 | 57,466 |
| 2024-02-29 | 73.000 | 73.800 | 71.600 | 72.600 | 69.098 | 1,738,537 |
| 2024-02-28 | 78.000 | 78.000 | 69.386 | 71.000 | 67.575 | 1,252,474 |
| 2024-02-27 | 80.000 | 80.000 | 75.000 | 75.000 | 71.382 | 88,849 |
| 2024-02-26 | 77.200 | 82.600 | 73.000 | 75.000 | 71.382 | 144,299 |
| 2024-02-23 | 82.000 | 82.000 | 78.000 | 79.000 | 75.189 | 117,322 |
| 2024-02-22 | 91.000 | 91.000 | 82.400 | 82.400 | 78.425 | 48,729 |
| 2024-02-21 | 90.400 | 90.400 | 85.804 | 86.400 | 82.232 | 45,976 |
| 2024-02-20 | 89.000 | 89.800 | 86.000 | 86.000 | 81.851 | 57,998 |
| 2024-02-19 | 83.800 | 88.000 | 83.800 | 88.000 | 83.755 | 41,107 |
| 2024-02-16 | 84.800 | 85.000 | 83.200 | 83.200 | 79.186 | 6,854 |
| 2024-02-15 | 84.200 | 86.200 | 83.800 | 85.000 | 80.900 | 23,884 |
| 2024-02-14 | 80.400 | 84.887 | 80.400 | 84.800 | 80.709 | 50,373 |
| 2024-02-13 | 91.000 | 91.800 | 80.200 | 85.200 | 81.090 | 96,675 |
| 2024-02-12 | 91.000 | 91.000 | 84.600 | 88.000 | 83.755 | 61,747 |
| 2024-02-09 | 84.800 | 85.000 | 84.000 | 85.000 | 80.900 | 64,086 |
| 2024-02-08 | 89.800 | 89.800 | 84.000 | 84.000 | 79.948 | 67,850 |
| 2024-02-07 | 86.000 | 87.000 | 85.000 | 85.000 | 80.900 | 34,386 |
| 2024-02-06 | 84.600 | 88.000 | 84.000 | 84.000 | 79.948 | 510,365 |
| 2024-02-05 | 84.400 | 89.400 | 84.400 | 85.000 | 80.900 | 33,277 |
| 2024-02-02 | 88.000 | 88.000 | 84.200 | 85.000 | 80.900 | 17,129 |
| 2024-02-01 | 90.800 | 90.800 | 85.000 | 85.000 | 80.900 | 78,373 |
| 2024-01-31 | 90.000 | 91.397 | 88.000 | 89.600 | 85.278 | 10,159 |
| 2024-01-30 | 86.000 | 91.800 | 86.000 | 90.600 | 86.230 | 23,087 |
| 2024-01-29 | 88.400 | 91.800 | 86.000 | 88.000 | 83.755 | 10,660 |
| 2024-01-26 | 91.800 | 91.800 | 89.600 | 89.600 | 85.278 | 131,068 |
| 2024-01-25 | 92.000 | 92.000 | 91.000 | 91.200 | 86.801 | 53,074 |
| 2024-01-24 | 89.200 | 91.600 | 89.200 | 90.800 | 86.420 | 48,840 |
| 2024-01-23 | 88.200 | 92.000 | 88.000 | 88.000 | 83.755 | 9,993 |
| 2024-01-22 | 89.600 | 89.600 | 87.600 | 89.000 | 84.707 | 6,529 |
| 2024-01-19 | 88.000 | 89.400 | 85.000 | 87.000 | 82.803 | 22,675 |
| 2024-01-18 | 90.600 | 91.400 | 88.000 | 88.000 | 83.755 | 39,962 |
| 2024-01-17 | 88.200 | 90.069 | 85.800 | 88.000 | 83.755 | 41,246 |
| 2024-01-16 | 92.000 | 92.000 | 89.400 | 89.400 | 85.087 | 49,028 |
| 2024-01-15 | 88.200 | 91.800 | 88.200 | 91.800 | 87.372 | 34,148 |
| 2024-01-12 | 93.000 | 95.000 | 89.600 | 89.600 | 85.278 | 35,316 |
| 2024-01-11 | 90.000 | 93.400 | 88.840 | 92.000 | 87.562 | 48,586 |
| 2024-01-10 | 93.000 | 93.000 | 90.200 | 91.200 | 86.801 | 31,655 |
| 2024-01-09 | 93.000 | 93.000 | 87.800 | 91.200 | 86.801 | 100,151 |
| 2024-01-08 | 87.600 | 94.800 | 87.000 | 90.600 | 86.230 | 19,152 |
| 2024-01-05 | 92.000 | 93.200 | 88.000 | 89.400 | 85.087 | 19,806 |
| 2024-01-04 | 89.000 | 92.000 | 87.200 | 90.000 | 85.658 | 12,765 |
| 2024-01-03 | 86.000 | 88.800 | 86.000 | 88.000 | 83.755 | 30,937 |
| 2024-01-02 | 86.000 | 89.400 | 86.000 | 88.200 | 83.945 | 37,078 |
| 2023-12-29 | 87.400 | 90.000 | 87.400 | 90.000 | 85.658 | 31,268 |
| 2023-12-28 | 86.600 | 90.000 | 86.400 | 90.000 | 85.658 | 37,300 |
| 2023-12-27 | 89.000 | 90.000 | 86.400 | 90.000 | 85.658 | 27,559 |
| 2023-12-22 | 84.000 | 89.200 | 84.000 | 89.200 | 84.897 | 5,676 |
| 2023-12-21 | 86.000 | 86.800 | 83.000 | 85.400 | 81.280 | 109,700 |
| 2023-12-20 | 89.800 | 89.800 | 83.200 | 85.000 | 80.900 | 71,634 |
| 2023-12-19 | 89.800 | 89.800 | 85.400 | 88.000 | 83.755 | 143,816 |
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.