W.A.G payment solutions plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	90.300	92.400	90.300	90.500	86.134	2,169
2022-07-14	91.500	92.500	90.200	92.500	88.038	26,392
2022-07-13	89.600	93.300	89.600	92.500	88.038	11,779
2022-07-12	93.400	93.500	90.800	90.900	86.515	38,139
2022-07-11	94.000	94.400	93.600	94.000	89.465	3,131
2022-07-08	94.800	95.000	93.000	95.000	90.417	3,871
2022-07-07	95.000	95.440	94.000	94.000	89.465	10,857
2022-07-06	95.500	95.500	93.000	93.000	88.514	990
2022-07-05	94.400	94.400	93.950	93.950	89.418	28,108
2022-07-04	94.000	94.000	93.500	93.500	88.990	240
2022-07-01	90.100	93.200	90.100	92.000	87.562	78,074
2022-06-30	94.500	95.000	93.200	95.000	90.417	570,772
2022-06-29	98.100	98.100	92.500	95.400	90.798	3,723
2022-06-28	96.000	96.000	93.663	95.000	90.417	88,681
2022-06-27	93.200	95.900	93.200	95.000	90.417	9,589
2022-06-24	90.100	96.040	90.100	94.000	89.465	77,138
2022-06-23	94.000	95.000	91.600	92.100	87.657	61,425
2022-06-22	95.200	97.900	90.500	96.000	91.369	164,423
2022-06-21	93.800	98.600	93.500	95.200	90.608	55,314
2022-06-20	90.700	95.200	90.700	94.800	90.227	112,424
2022-06-17	91.900	91.900	89.900	90.200	85.849	15,623
2022-06-16	91.200	92.250	91.000	91.000	86.610	2,722
2022-06-15	96.300	96.300	89.800	94.000	89.465	48,067
2022-06-14	94.900	95.100	93.800	95.100	90.512	50,458
2022-06-13	94.500	95.000	93.400	95.000	90.417	25,466
2022-06-10	97.500	97.500	95.100	96.000	91.369	49,073
2022-06-09	97.600	97.700	96.000	97.000	92.321	65,569
2022-06-08	96.100	96.300	95.100	95.100	90.512	2,247
2022-06-07	96.500	96.900	94.500	96.000	91.369	58,265
2022-06-06	96.300	96.600	94.300	96.000	91.369	67,435
2022-06-01	97.900	97.900	95.500	96.000	91.369	95,767
2022-05-31	93.400	98.000	91.300	98.000	93.273	207,207
2022-05-30	94.100	94.100	90.600	90.600	86.230	4,114
2022-05-27	96.200	96.200	91.500	91.500	87.086	87,849
2022-05-26	92.500	94.000	90.600	94.000	89.465	9,953
2022-05-25	91.900	93.700	91.200	93.700	89.180	3,483
2022-05-24	90.500	93.300	90.500	93.300	88.799	13,566
2022-05-23	88.000	92.300	88.000	90.000	85.658	41,574
2022-05-20	91.000	93.300	88.500	93.300	88.799	10,070
2022-05-19	95.600	96.710	90.000	90.000	85.658	392,970
2022-05-18	95.300	95.300	90.600	93.200	88.704	8,171
2022-05-17	89.800	93.000	83.300	93.000	88.514	35,653
2022-05-16	92.000	92.000	89.800	89.800	85.468	20,818
2022-05-13	92.500	93.000	90.300	90.300	85.944	30,261
2022-05-12	93.000	93.100	92.100	92.700	88.228	101,155
2022-05-11	92.300	94.000	89.900	94.000	89.465	291,836
2022-05-10	93.900	93.900	91.000	92.000	87.562	43,596
2022-05-09	90.600	92.900	88.100	92.000	87.562	54,133
2022-05-06	90.500	92.300	90.500	92.300	87.848	1,104
2022-05-05	91.400	95.000	91.400	91.500	87.086	30,563
2022-05-04	90.000	91.000	90.000	91.000	86.610	75,843
2022-05-03	91.000	91.000	89.900	91.000	86.610	35,119
2022-04-29	93.300	93.300	90.100	93.000	88.514	28,356
2022-04-28	95.500	99.100	93.200	95.000	90.417	61,525
2022-04-27	90.500	93.000	90.100	93.000	88.514	131,241
2022-04-26	90.000	93.800	90.000	90.300	85.944	16,059
2022-04-25	90.400	94.600	90.000	94.600	90.037	8,950
2022-04-22	90.500	90.800	90.000	90.000	85.658	19,783
2022-04-21	91.400	91.400	90.000	90.000	85.658	178,744
2022-04-20	91.000	91.600	90.500	90.500	86.134	75,840

← NewerPage 19 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.