W.A.G payment solutions plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	87.500	89.900	86.700	87.300	83.089	15,087
2022-10-10	87.500	89.900	87.000	87.500	83.279	38,420
2022-10-07	87.400	88.000	86.800	87.000	82.803	85,663
2022-10-06	86.200	89.000	86.200	89.000	84.707	75,940
2022-10-05	87.000	87.900	85.600	87.000	82.803	51,236
2022-10-04	88.000	89.000	87.000	87.000	82.803	401,233
2022-10-03	87.600	89.900	87.600	88.100	83.850	44,924
2022-09-30	87.400	90.800	87.300	90.800	86.420	177,809
2022-09-29	92.000	92.000	87.000	87.000	82.803	234,193
2022-09-28	89.500	91.353	87.200	88.200	83.945	401,161
2022-09-27	88.800	94.500	88.100	89.300	84.992	319,667
2022-09-26	90.100	91.700	87.800	88.800	84.516	246,927
2022-09-23	92.100	95.900	89.000	91.000	86.610	453,863
2022-09-22	93.000	93.000	92.000	92.000	87.562	21,358
2022-09-21	96.300	96.300	94.000	94.000	89.465	3,812
2022-09-20	96.700	96.700	92.000	92.900	88.419	46,363
2022-09-16	90.300	94.100	90.300	94.000	89.465	522,760
2022-09-15	97.000	97.200	91.300	91.300	86.896	178,334
2022-09-14	97.100	98.600	96.000	96.000	91.369	54,826
2022-09-13	98.000	98.000	95.900	97.400	92.701	304,669
2022-09-12	93.600	98.000	93.600	98.000	93.273	2,590,098
2022-09-09	95.500	96.300	93.600	94.200	89.656	145,759
2022-09-08	93.000	94.100	91.999	94.100	89.561	36,114
2022-09-07	93.100	93.200	90.900	93.000	88.514	314,370
2022-09-06	90.000	93.600	90.000	91.700	87.276	2,018,770
2022-09-05	93.000	93.000	92.400	92.700	88.228	1,313
2022-09-02	92.600	92.600	92.450	92.450	87.990	519
2022-09-01	92.000	95.700	92.000	93.600	89.085	93,910
2022-08-31	92.300	92.300	92.300	92.300	87.848	48,533
2022-08-30	94.100	96.700	92.000	94.000	89.465	65,159
2022-08-26	97.400	98.000	96.400	96.800	92.130	26,498
2022-08-25	94.900	98.900	94.900	95.400	90.798	22,799
2022-08-24	95.000	95.800	92.000	95.800	91.179	24,944
2022-08-23	93.000	94.700	93.000	94.700	90.132	3,077
2022-08-22	92.400	93.000	92.400	93.000	88.514	4,552
2022-08-19	94.600	94.800	92.100	94.800	90.227	5,023
2022-08-18	92.000	92.400	92.000	92.400	87.943	116,577
2022-08-17	92.500	94.000	92.500	92.550	88.085	53,142
2022-08-16	93.000	95.000	92.000	95.000	90.417	108,164
2022-08-15	93.000	93.000	92.000	92.000	87.562	37,305
2022-08-12	95.700	95.700	93.000	94.000	89.465	11,802
2022-08-11	91.000	95.700	91.000	95.700	91.083	1,701
2022-08-10	92.000	92.100	92.000	92.000	87.562	62,229
2022-08-09	93.900	94.000	92.000	92.000	87.562	8,984
2022-08-08	94.500	94.500	91.100	92.000	87.562	9,816
2022-08-05	92.000	93.000	91.100	93.000	88.514	4,703
2022-08-04	93.200	93.200	92.000	93.000	88.514	12,367
2022-08-03	92.000	93.000	92.000	93.000	88.514	10,514
2022-08-02	92.400	92.400	90.200	92.000	87.562	31,653
2022-08-01	92.100	93.000	92.100	93.000	88.514	104
2022-07-29	93.400	93.400	93.400	93.400	88.894	3,951
2022-07-28	93.500	94.900	93.400	93.400	88.894	4,107
2022-07-27	94.100	95.000	94.000	94.200	89.656	10,186
2022-07-26	96.000	96.000	95.000	95.000	90.417	2,181
2022-07-25	98.000	98.000	94.910	95.000	90.417	60,217
2022-07-22	92.500	98.000	90.600	98.000	93.273	136,930
2022-07-21	92.400	92.500	90.500	92.500	88.038	38,190
2022-07-20	92.000	92.000	90.500	92.000	87.562	9,764
2022-07-19	92.500	92.500	90.792	92.500	88.038	23,185
2022-07-18	92.500	92.500	90.811	92.500	88.038	1,500

← NewerPage 18 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.