W.A.G payment solutions plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	95.000	95.000	92.000	94.000	89.465	26,130
2023-09-22	92.600	95.000	92.600	95.000	90.417	803,983
2023-09-21	91.000	94.000	91.000	94.000	89.465	27,599
2023-09-20	92.200	93.800	90.785	92.200	87.752	33,020
2023-09-19	92.200	93.800	90.200	92.000	87.562	92,749
2023-09-18	95.000	95.000	91.600	91.600	87.181	8,465
2023-09-15	95.000	95.000	93.370	93.400	88.894	81,919
2023-09-14	94.400	94.400	88.400	94.000	89.465	117,734
2023-09-13	92.400	94.200	86.500	91.000	86.610	264,258
2023-09-12	86.200	91.000	86.200	91.000	86.610	35,481
2023-09-11	86.200	90.990	86.200	88.000	83.755	16,438
2023-09-08	88.800	91.000	88.800	91.000	86.610	842
2023-09-07	91.400	91.800	90.600	90.600	86.230	13,937
2023-09-06	91.800	92.600	90.000	92.600	88.133	925,504
2023-09-05	93.000	93.000	89.200	90.000	85.658	413,368
2023-09-04	92.400	93.400	89.400	93.400	88.894	47,922
2023-09-01	87.200	95.200	87.200	90.400	86.039	103,516
2023-08-31	87.400	92.000	87.400	90.000	85.658	8,188
2023-08-30	92.200	94.000	89.616	90.800	86.420	22,235
2023-08-29	91.600	91.870	85.216	91.000	86.610	30,064
2023-08-25	89.200	92.000	85.000	91.000	86.610	303,984
2023-08-24	89.000	91.400	86.000	89.000	84.707	46,814
2023-08-23	92.000	92.000	86.800	88.400	84.136	14,263
2023-08-22	87.000	89.800	84.250	87.000	82.803	145,519
2023-08-21	89.800	89.800	86.600	88.600	84.326	69,318
2023-08-18	92.000	92.000	85.200	85.200	81.090	19,079
2023-08-17	85.000	88.000	85.000	87.400	83.184	43,654
2023-08-16	88.800	90.230	85.200	85.200	81.090	42,801
2023-08-15	90.000	91.400	89.000	90.600	86.230	67,359
2023-08-14	90.000	95.800	90.000	92.000	87.562	49,440
2023-08-11	91.200	96.200	91.200	96.000	91.369	29,049
2023-08-10	97.000	97.000	91.907	96.200	91.559	25,307
2023-08-09	98.000	98.000	95.000	97.000	92.321	5,311
2023-08-08	95.000	96.200	91.000	94.000	89.465	12,808
2023-08-07	97.800	97.800	95.200	95.600	90.988	30,658
2023-08-04	95.000	98.000	90.846	98.000	93.273	7,674
2023-08-03	95.600	96.800	92.260	95.200	90.608	41,851
2023-08-02	96.200	98.500	93.928	94.200	89.656	80,073
2023-08-01	97.000	98.500	95.800	96.000	91.369	17,624
2023-07-31	97.000	100.00	97.000	98.000	93.273	77,803
2023-07-28	97.200	99.774	97.200	98.000	93.273	38,998
2023-07-27	97.000	99.409	97.000	97.400	92.701	224,650
2023-07-26	97.000	99.400	97.000	98.400	93.653	834,493
2023-07-25	97.600	97.600	93.000	97.600	92.892	43,256
2023-07-24	95.600	97.400	93.003	95.000	90.417	97,904
2023-07-21	96.200	96.200	89.200	96.200	91.559	13,712
2023-07-20	93.800	97.800	92.400	96.600	91.940	134,521
2023-07-19	96.600	96.600	91.600	94.000	89.465	63,655
2023-07-18	91.000	96.800	89.000	90.400	86.039	38,368
2023-07-17	92.000	93.200	90.200	90.200	85.849	50,020
2023-07-14	92.200	97.000	92.000	92.000	87.562	641,915
2023-07-13	94.000	97.600	92.800	94.000	89.465	244,690
2023-07-12	92.400	94.000	90.676	94.000	89.465	20,482
2023-07-11	94.600	94.600	90.600	90.600	86.230	76,266
2023-07-10	92.200	96.400	90.222	91.000	86.610	427,155
2023-07-07	87.200	91.312	87.200	87.200	82.994	30,149
2023-07-06	86.200	88.600	86.000	87.600	83.374	1,280,827
2023-07-05	89.600	89.600	86.000	87.000	82.803	1,352,992
2023-07-04	88.800	90.000	83.800	87.600	83.374	35,491
2023-07-03	86.000	90.292	86.000	88.000	83.755	123,694

← NewerPage 14 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.