W.A.G payment solutions plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	94.200	94.500	92.200	94.000	89.465	657,164
2023-03-30	91.700	94.294	90.590	93.900	89.370	67,368
2023-03-29	90.000	92.198	88.000	88.600	84.326	49,319
2023-03-28	93.800	94.400	92.000	92.500	88.038	352,015
2023-03-27	92.200	93.800	91.850	92.000	87.562	114,428
2023-03-24	89.800	93.600	88.210	91.400	86.991	146,571
2023-03-23	89.400	91.000	88.400	90.000	85.658	86,464
2023-03-22	89.000	89.000	87.000	89.000	84.707	422,577
2023-03-21	87.000	92.400	87.000	89.100	84.802	101,458
2023-03-20	87.000	91.400	86.300	89.400	85.087	209,353
2023-03-17	83.900	87.000	81.846	87.000	82.803	295,073
2023-03-16	82.800	83.900	81.800	83.000	78.996	104,363
2023-03-15	84.000	84.000	80.200	81.800	77.854	109,859
2023-03-14	79.900	83.300	79.900	83.300	79.282	41,166
2023-03-13	80.000	82.900	77.100	79.400	75.570	101,939
2023-03-10	79.500	81.800	79.240	79.600	75.760	35,896
2023-03-09	83.700	87.600	81.000	81.300	77.378	56,822
2023-03-08	82.200	85.900	81.100	83.000	78.996	142,596
2023-03-07	81.300	83.900	77.200	83.000	78.996	34,312,578
2023-03-06	83.300	83.300	79.800	80.000	76.141	390,832
2023-03-03	79.800	83.000	77.800	80.000	76.141	33,899,129
2023-03-02	80.500	81.200	78.000	80.000	76.141	71,278
2023-03-01	80.300	80.300	79.000	80.000	76.141	132,202
2023-02-28	77.100	80.000	76.900	80.000	76.141	35,417
2023-02-27	76.600	79.400	73.840	78.200	74.428	20,660
2023-02-24	74.300	78.900	74.300	76.900	73.190	7,679
2023-02-23	80.800	80.800	75.300	75.700	72.048	29,500
2023-02-22	80.700	80.700	77.600	78.000	74.237	18,754
2023-02-21	79.900	80.000	78.750	79.200	75.379	93,589
2023-02-20	80.000	80.000	78.100	78.500	74.713	9,854
2023-02-17	77.900	79.600	77.674	79.400	75.570	37,186
2023-02-16	79.800	79.800	78.524	79.800	75.951	35,566
2023-02-15	78.900	79.800	78.300	78.300	74.523	86,029
2023-02-14	79.100	80.500	79.000	79.000	75.189	194,424
2023-02-13	82.000	82.000	78.510	79.400	75.570	39,958
2023-02-10	79.000	80.000	78.200	79.000	75.189	52,604
2023-02-09	80.000	80.000	79.400	79.600	75.760	103,461
2023-02-08	80.900	80.900	79.401	79.800	75.951	75,870
2023-02-07	82.000	82.000	79.500	79.500	75.665	1,713,400
2023-02-06	80.000	80.000	79.300	80.000	76.141	20,103
2023-02-03	81.400	82.000	79.500	80.000	76.141	123,591
2023-02-02	77.900	81.400	77.900	80.000	76.141	155,436
2023-02-01	80.000	80.000	77.248	79.400	75.570	14,393
2023-01-31	76.800	79.800	76.800	79.300	75.475	78,801
2023-01-30	77.500	80.000	77.200	78.700	74.904	25,049
2023-01-27	79.800	80.000	78.100	79.900	76.046	26,220
2023-01-26	81.000	81.000	78.100	79.300	75.475	80,003
2023-01-25	81.000	81.000	79.000	80.000	76.141	202,546
2023-01-24	80.900	81.500	79.800	80.000	76.141	131,789
2023-01-23	82.000	82.000	80.000	80.000	76.141	179,821
2023-01-20	80.000	81.300	77.065	81.300	77.378	162,417
2023-01-19	80.000	81.300	79.000	79.900	76.046	311,048
2023-01-18	78.400	80.900	77.200	80.000	76.141	237,109
2023-01-17	79.000	80.000	76.055	80.000	76.141	228,274
2023-01-16	76.100	80.000	75.200	78.300	74.523	105,984
2023-01-13	75.000	78.143	73.110	75.700	72.048	28,981
2023-01-12	72.600	74.865	72.600	74.200	70.621	39,770
2023-01-11	74.000	75.470	73.000	74.000	70.430	32,501
2023-01-10	75.900	77.535	72.900	73.700	70.145	88,364
2023-01-09	75.000	78.200	74.400	74.400	70.811	48,674

← NewerPage 16 of 22 · 1,269 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.