W.A.G payment solutions plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	87.200	90.000	87.000	89.800	85.468	48,639
2023-12-15	87.400	90.000	87.400	90.000	85.658	420,133
2023-12-14	91.600	92.240	86.000	86.600	82.422	50,561
2023-12-13	86.400	90.400	85.400	89.000	84.707	73,798
2023-12-12	92.400	92.401	86.600	89.000	84.707	55,524
2023-12-11	88.400	90.800	88.400	89.000	84.707	75,176
2023-12-08	88.600	91.800	88.400	90.000	85.658	22,745
2023-12-07	91.800	91.800	88.600	90.000	85.658	25,315
2023-12-06	88.600	90.200	88.400	90.000	85.658	35,066
2023-12-05	90.200	90.200	88.400	90.000	85.658	21,050
2023-12-04	90.000	90.000	89.048	90.000	85.658	14,322
2023-12-01	92.600	92.600	86.200	90.000	85.658	23,049
2023-11-30	88.200	91.000	85.200	90.000	85.658	217,826
2023-11-29	89.200	90.800	89.200	90.000	85.658	3,639
2023-11-28	92.000	92.000	89.400	90.000	85.658	25,168
2023-11-27	87.200	91.600	85.000	91.000	86.610	48,690
2023-11-24	92.000	92.000	90.710	92.000	87.562	38,743
2023-11-23	91.000	92.537	90.463	92.000	87.562	21,915
2023-11-22	89.200	92.000	86.258	92.000	87.562	82,862
2023-11-21	94.400	94.400	90.000	91.000	86.610	17,549
2023-11-20	93.200	93.200	90.000	91.000	86.610	10,438
2023-11-17	93.800	94.800	89.596	90.400	86.039	51,719
2023-11-16	93.600	93.600	90.200	92.000	87.562	26,213
2023-11-15	92.600	92.600	87.600	91.600	87.181	54,719
2023-11-14	94.000	94.000	89.000	92.000	87.562	77,525
2023-11-13	94.800	94.800	90.200	92.000	87.562	58,016
2023-11-10	91.200	94.800	90.000	92.000	87.562	18,722
2023-11-09	92.800	92.800	90.000	90.400	86.039	12,471
2023-11-08	90.000	92.800	90.000	90.600	86.230	15,400
2023-11-07	90.600	93.900	90.000	91.000	86.610	54,961
2023-11-06	94.200	94.200	87.400	92.000	87.562	54,274
2023-11-03	95.000	95.000	87.200	91.000	86.610	13,144
2023-11-02	91.400	94.800	88.200	91.000	86.610	619,937
2023-11-01	91.800	91.800	87.200	91.400	86.991	44,446
2023-10-31	92.000	92.200	86.200	91.000	86.610	458,315
2023-10-30	91.000	92.258	91.000	92.000	87.562	4,523
2023-10-27	95.000	95.000	91.819	94.000	89.465	3,564
2023-10-26	93.400	95.000	92.000	95.000	90.417	83,780
2023-10-25	92.400	93.800	91.600	92.000	87.562	69,706
2023-10-24	95.000	95.000	92.400	92.400	87.943	9,150
2023-10-23	92.000	94.800	92.000	94.800	90.227	7,657
2023-10-20	94.800	95.000	92.856	95.000	90.417	1,811,259
2023-10-19	95.000	95.000	92.856	93.200	88.704	32,937
2023-10-18	91.600	95.000	91.600	95.000	90.417	48,204
2023-10-17	95.000	95.000	91.600	94.000	89.465	1,509,868
2023-10-16	94.000	95.000	94.000	94.000	89.465	40,218
2023-10-13	93.200	96.500	93.000	94.000	89.465	67,312
2023-10-12	97.600	100.50	93.200	93.200	88.704	1,407,183
2023-10-11	96.000	97.400	92.200	93.600	89.085	1,557,962
2023-10-10	96.000	96.000	92.000	94.000	89.465	14,624
2023-10-09	94.000	94.000	93.400	93.400	88.894	25,629
2023-10-06	96.000	96.000	93.600	93.600	89.085	14,158
2023-10-05	95.800	96.000	94.200	96.000	91.369	41,630
2023-10-04	93.800	93.800	92.000	92.200	87.752	34,304
2023-10-03	91.800	93.798	91.800	92.000	87.562	22,903
2023-10-02	95.800	95.800	92.000	92.000	87.562	248,448
2023-09-29	92.200	93.800	92.000	92.000	87.562	870,804
2023-09-28	93.600	93.600	92.000	92.400	87.943	4,540
2023-09-27	94.000	94.000	92.000	92.200	87.752	522,182
2023-09-26	92.000	93.200	91.928	93.200	88.704	11,244

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.