W.A.G payment solutions plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	79.900	80.000	77.500	77.500	73.761	56,103
2023-01-05	75.300	79.900	75.200	78.400	74.618	9,745
2023-01-04	75.600	79.000	75.600	78.200	74.428	71,523
2023-01-03	80.000	80.000	76.000	76.000	72.334	60,189
2022-12-30	75.100	82.300	75.100	79.400	75.570	113,543
2022-12-29	79.800	79.800	75.105	78.000	74.237	9,016
2022-12-28	79.900	79.900	75.800	76.500	72.810	6,797
2022-12-23	76.200	78.100	74.655	77.700	73.952	2,056
2022-12-22	77.500	79.000	77.500	78.400	74.618	37,144
2022-12-21	77.500	79.100	77.500	79.100	75.284	9,454
2022-12-20	77.900	80.000	77.600	78.200	74.428	123,183
2022-12-19	79.800	80.000	77.600	78.200	74.428	80,446
2022-12-16	79.300	79.800	75.600	78.700	74.904	226,191
2022-12-15	76.300	78.900	75.700	78.900	75.094	11,640
2022-12-14	77.600	80.000	77.145	77.600	73.857	82,598
2022-12-13	78.800	79.500	78.800	79.500	75.665	166,338
2022-12-12	78.300	79.897	77.000	79.500	75.665	35,926
2022-12-09	80.000	80.000	78.000	78.200	74.428	116,681
2022-12-08	80.000	80.000	79.200	80.000	76.141	14,905
2022-12-07	80.200	80.200	79.000	79.000	75.189	149,370
2022-12-06	80.000	80.000	79.000	79.000	75.189	60,298
2022-12-05	80.200	80.200	79.290	80.200	76.331	1,384
2022-12-02	82.700	83.000	79.100	80.000	76.141	26,856
2022-12-01	76.700	81.300	76.700	80.000	76.141	205,011
2022-11-30	76.700	79.760	76.700	78.500	74.713	35,054
2022-11-29	80.000	80.000	76.800	79.500	75.665	376,712
2022-11-28	79.900	79.900	77.600	79.300	75.475	9,513
2022-11-25	79.900	79.900	78.100	79.300	75.475	20,330
2022-11-24	79.300	79.900	78.000	79.900	76.046	24,982
2022-11-23	80.100	80.100	78.000	79.200	75.379	79,034
2022-11-22	82.800	82.800	78.000	79.400	75.570	90,571
2022-11-21	83.700	83.700	78.000	80.000	76.141	171,208
2022-11-18	69.000	81.678	69.000	80.500	76.617	381,819
2022-11-17	76.300	79.900	69.000	69.800	66.433	95,970
2022-11-16	78.600	79.800	77.000	78.300	74.523	23,975
2022-11-15	80.200	80.200	77.200	79.000	75.189	135,586
2022-11-14	80.200	80.200	76.600	77.800	74.047	36,256
2022-11-11	81.000	82.400	78.200	78.200	74.428	151,834
2022-11-10	79.700	80.600	77.500	79.700	75.855	111,235
2022-11-09	77.800	79.800	76.500	76.600	72.905	19,207
2022-11-08	82.400	82.400	77.800	77.800	74.047	21,055
2022-11-07	80.100	82.800	80.100	81.500	77.568	160,617
2022-11-04	81.900	82.100	80.100	80.100	76.236	73,929
2022-11-03	80.100	82.600	78.200	81.500	77.568	67,950
2022-11-02	81.000	86.062	81.000	81.700	77.759	100,634
2022-11-01	82.000	85.200	81.000	81.800	77.854	1,506,673
2022-10-31	82.900	82.900	79.100	82.000	78.044	202,558
2022-10-28	83.000	83.000	79.100	79.100	75.284	20,735
2022-10-27	81.700	85.000	81.700	83.000	78.996	25,010
2022-10-26	80.200	87.100	80.200	83.000	78.996	850,798
2022-10-25	83.300	87.800	79.500	79.500	75.665	126,518
2022-10-24	79.800	83.900	79.800	81.400	77.473	84,677
2022-10-21	83.000	84.600	78.700	78.700	74.904	75,110
2022-10-20	85.000	87.800	80.200	84.600	80.519	47,667
2022-10-19	85.300	86.700	79.000	80.000	76.141	239,448
2022-10-18	85.700	85.700	80.800	83.800	79.758	65,432
2022-10-17	77.800	84.800	75.500	84.600	80.519	233,859
2022-10-14	85.500	87.400	77.300	79.300	75.475	54,986
2022-10-13	87.700	88.300	80.200	84.000	79.948	115,097
2022-10-12	85.600	92.900	85.600	86.000	81.851	382,533

← NewerPage 17 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.