W.A.G payment solutions plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	105.00	109.80	105.00	108.00	108.00	465,006
2026-07-29	105.60	108.00	102.24	107.80	107.80	1,412,663
2026-07-28	100.40	104.20	100.20	102.80	102.80	176,603
2026-07-27	102.40	102.40	99.800	101.00	101.00	183,219
2026-07-24	105.20	105.20	99.600	100.00	100.00	753,022
2026-07-23	104.00	104.00	100.60	101.00	101.00	204,859
2026-07-22	104.00	105.00	100.20	101.80	101.80	1,144,904
2026-07-21	99.600	100.40	99.000	100.00	100.00	403,229
2026-07-20	99.400	99.600	96.700	99.000	99.000	597,220
2026-07-17	101.00	104.00	97.700	97.700	97.700	31,444,130
2026-07-16	110.00	110.00	104.80	108.00	108.00	99,178
2026-07-15	106.40	108.80	102.20	105.00	105.00	107,689
2026-07-14	110.00	110.00	104.80	108.40	108.40	107,568
2026-07-13	107.60	107.60	101.20	104.80	104.80	32,516
2026-07-10	102.00	105.00	102.00	103.40	103.40	38,253
2026-07-09	108.40	108.40	102.60	102.80	102.80	69,939
2026-07-08	107.80	107.80	101.40	104.40	104.40	990,683
2026-07-07	109.00	109.60	104.60	105.20	105.20	141,749
2026-07-06	115.00	115.00	108.50	109.60	109.60	108,801
2026-07-03	112.40	112.40	105.20	109.40	109.40	57,009
2026-07-02	112.60	112.60	104.00	107.20	107.20	158,292
2026-07-01	106.40	108.60	100.80	106.00	106.00	99,949
2026-06-30	101.00	104.60	99.100	102.60	102.60	700,764
2026-06-29	106.20	106.20	99.200	100.40	100.40	27,467
2026-06-26	106.60	106.60	99.700	101.60	101.60	116,379
2026-06-25	106.80	106.80	101.00	101.60	101.60	70,929
2026-06-24	107.80	107.80	100.80	102.40	102.39	130,425
2026-06-23	101.00	103.80	100.40	102.60	102.59	2,216,501
2026-06-22	106.20	106.20	101.00	102.60	102.59	73,504
2026-06-19	102.80	105.80	100.60	102.80	101.29	328,416
2026-06-18	104.00	105.60	101.20	101.20	99.718	271,558
2026-06-17	106.20	106.20	101.40	103.40	101.89	125,800
2026-06-16	108.80	108.80	101.40	102.80	101.29	236,022
2026-06-15	102.60	109.80	101.80	101.80	100.31	237,396
2026-06-12	102.00	107.60	101.83	105.60	104.05	245,967
2026-06-11	102.00	104.00	101.00	101.00	99.521	114,543
2026-06-10	111.40	111.40	102.00	102.80	101.29	204,385
2026-06-09	110.20	112.20	104.21	104.60	103.07	68,474
2026-06-08	107.20	108.80	105.20	108.20	106.62	106,179
2026-06-05	115.80	115.80	108.40	108.40	106.81	133,321
2026-06-04	110.60	113.20	108.40	109.80	108.19	143,916
2026-06-03	108.60	113.50	108.60	111.00	109.37	85,844
2026-06-02	108.00	117.80	108.00	114.40	112.72	123,061
2026-06-01	112.00	115.80	110.20	115.80	114.10	188,801
2026-05-29	112.60	117.60	110.80	117.60	115.88	598,737
2026-05-28	110.00	111.00	108.80	109.80	108.19	67,052
2026-05-27	115.80	115.80	108.20	110.20	108.59	257,989
2026-05-26	106.20	111.20	106.20	110.80	109.18	243,727
2026-05-22	104.00	107.80	104.00	106.60	105.04	53,132
2026-05-21	107.00	107.80	105.60	106.40	104.84	104,957
2026-05-20	111.80	111.80	104.40	107.00	105.43	276,968
2026-05-19	110.00	110.00	105.00	106.80	105.24	188,716
2026-05-18	110.00	110.00	102.60	106.00	104.45	124,592
2026-05-15	101.80	106.20	101.80	106.00	104.45	255,988
2026-05-14	109.20	109.20	102.00	103.80	102.28	87,424
2026-05-13	108.20	108.20	100.40	102.00	100.51	401,276
2026-05-12	104.00	107.00	103.20	104.00	102.48	248,091
2026-05-11	106.40	106.80	104.20	104.40	102.87	192,185
2026-05-08	106.60	108.80	105.00	105.00	103.46	43,370
2026-05-07	114.00	114.00	105.80	108.60	107.01	279,757

← NewerPage 2 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.