W.A.G payment solutions plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	84.600	89.800	84.600	88.400	84.136	1,840,068
2023-06-29	86.600	89.800	84.800	84.800	80.709	39,790
2023-06-28	87.200	93.000	85.800	85.800	81.661	59,956
2023-06-27	87.200	95.000	86.549	88.000	83.755	624,084
2023-06-26	90.000	95.200	87.800	88.000	83.755	479,224
2023-06-23	90.000	90.000	89.000	90.000	85.658	47,825
2023-06-22	90.000	92.200	90.000	91.000	86.610	27,724
2023-06-21	91.000	95.000	89.302	91.000	86.610	15,689
2023-06-20	90.000	95.000	90.000	91.000	86.610	41,177
2023-06-19	93.800	93.800	93.200	93.200	88.704	11,620
2023-06-16	91.200	93.800	90.638	93.800	89.275	135,494
2023-06-15	90.000	92.400	86.800	91.000	86.610	178,755
2023-06-14	90.000	92.400	90.000	90.000	85.658	123,215
2023-06-13	92.400	93.800	89.400	89.400	85.087	89,326
2023-06-12	93.200	95.000	92.200	92.200	87.752	47,452
2023-06-09	98.800	98.800	93.000	93.200	88.704	38,140
2023-06-08	96.000	96.000	94.600	94.600	90.037	42,068
2023-06-07	95.000	96.000	94.600	95.000	90.417	21,478
2023-06-06	97.000	98.000	96.000	96.000	91.369	37,181
2023-06-05	97.000	98.600	96.000	96.000	91.369	22,636
2023-06-02	96.200	98.720	96.200	97.000	92.321	25,109
2023-06-01	94.400	101.50	94.400	96.800	92.130	115,770
2023-05-31	99.800	99.800	94.400	94.400	89.846	114,738
2023-05-30	95.000	98.000	95.000	95.800	91.179	141,463
2023-05-26	98.400	99.000	96.400	97.000	92.321	286,541
2023-05-25	100.00	101.50	98.000	98.000	93.273	62,742
2023-05-24	98.400	100.00	97.200	100.00	95.176	58,124
2023-05-23	99.000	99.000	98.200	99.000	94.224	10,042
2023-05-22	99.000	100.00	97.200	98.400	93.653	19,606
2023-05-19	99.000	99.000	97.000	99.000	94.224	154,778
2023-05-18	98.000	99.600	98.000	98.200	93.463	94,488
2023-05-17	100.50	101.70	97.000	97.600	92.892	46,072
2023-05-16	101.00	102.50	98.400	100.50	95.652	107,631
2023-05-15	98.000	100.50	98.000	99.600	94.795	465,243
2023-05-12	97.000	100.50	95.153	97.000	92.321	66,901
2023-05-11	97.000	99.800	95.000	97.000	92.321	279,016
2023-05-10	103.50	103.50	98.200	99.800	94.986	86,727
2023-05-09	99.600	100.50	96.400	96.400	91.750	33,632
2023-05-05	107.00	107.00	97.600	99.200	94.415	34,727
2023-05-04	102.00	108.50	101.10	101.50	96.604	32,005
2023-05-03	97.800	107.00	93.000	103.00	98.031	1,885,189
2023-05-02	94.000	100.00	94.000	97.200	92.511	244,902
2023-04-28	100.00	100.35	94.200	97.000	92.321	141,708
2023-04-27	93.200	105.00	93.000	102.50	97.555	1,027,123
2023-04-26	98.000	98.000	93.000	95.600	90.988	2,946,229
2023-04-25	101.00	101.00	93.200	94.400	89.846	109,244
2023-04-24	95.600	96.000	94.832	96.000	91.369	182,389
2023-04-21	98.200	99.400	93.200	96.400	91.750	120,774
2023-04-20	98.000	98.000	91.400	96.600	91.940	91,720
2023-04-19	97.000	98.000	93.400	94.800	90.227	71,531
2023-04-18	96.800	97.000	93.000	97.000	92.321	98,312
2023-04-17	93.200	94.667	92.000	93.800	89.275	132,213
2023-04-14	94.000	96.070	92.002	93.800	89.275	17,432
2023-04-13	96.200	104.00	92.400	93.200	88.704	130,818
2023-04-12	94.800	97.054	94.000	94.800	90.227	171,503
2023-04-11	96.400	96.400	94.000	96.000	91.369	33,787
2023-04-06	93.000	96.200	92.400	96.200	91.559	96,706
2023-04-05	94.000	96.000	92.200	94.800	90.227	27,527
2023-04-04	96.200	96.200	92.200	95.400	90.798	13,487
2023-04-03	96.200	96.200	91.000	94.600	90.037	103,869

← NewerPage 15 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.