W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 91.000 | 91.600 | 90.500 | 90.500 | 86.134 | 75,840 |
| 2022-04-19 | 91.700 | 91.700 | 90.500 | 90.500 | 86.134 | 146,257 |
| 2022-04-14 | 91.500 | 92.800 | 91.000 | 91.000 | 86.610 | 47,757 |
| 2022-04-13 | 92.500 | 94.500 | 92.300 | 92.300 | 87.848 | 19,758 |
| 2022-04-12 | 90.900 | 93.745 | 90.800 | 92.300 | 87.848 | 49,165 |
| 2022-04-11 | 98.400 | 99.200 | 92.600 | 92.600 | 88.133 | 43,803 |
| 2022-04-08 | 98.500 | 99.900 | 98.500 | 99.900 | 95.081 | 24,376 |
| 2022-04-07 | 99.000 | 100.00 | 98.500 | 98.500 | 93.748 | 70,498 |
| 2022-04-06 | 97.400 | 99.500 | 97.400 | 99.500 | 94.700 | 25,785 |
| 2022-04-05 | 95.000 | 99.800 | 93.400 | 98.000 | 93.273 | 122,694 |
| 2022-04-04 | 95.600 | 97.800 | 94.100 | 94.100 | 89.561 | 74,980 |
| 2022-04-01 | 97.400 | 101.00 | 95.900 | 97.600 | 92.892 | 62,314 |
| 2022-03-31 | 106.00 | 106.00 | 98.000 | 101.40 | 96.509 | 178,312 |
| 2022-03-30 | 98.300 | 102.60 | 97.400 | 102.00 | 97.080 | 227,629 |
| 2022-03-29 | 95.700 | 97.800 | 94.900 | 96.100 | 91.464 | 207,590 |
| 2022-03-28 | 94.300 | 97.000 | 93.000 | 97.000 | 92.321 | 85,802 |
| 2022-03-25 | 93.300 | 97.000 | 92.700 | 97.000 | 92.321 | 56,331 |
| 2022-03-24 | 84.000 | 97.000 | 84.000 | 94.000 | 89.465 | 274,169 |
| 2022-03-23 | 82.000 | 84.500 | 82.000 | 82.000 | 78.044 | 950,188 |
| 2022-03-22 | 82.100 | 83.400 | 82.000 | 82.000 | 78.044 | 395,105 |
| 2022-03-21 | 83.900 | 83.900 | 82.000 | 82.000 | 78.044 | 101,587 |
| 2022-03-18 | 84.000 | 85.400 | 81.900 | 81.900 | 77.949 | 3,732,901 |
| 2022-03-17 | 89.600 | 89.600 | 84.400 | 85.500 | 81.376 | 263,050 |
| 2022-03-16 | 82.200 | 89.100 | 82.200 | 86.000 | 81.851 | 784,724 |
| 2022-03-15 | 82.500 | 86.000 | 81.300 | 82.500 | 78.520 | 178,746 |
| 2022-03-14 | 81.100 | 84.700 | 81.100 | 83.100 | 79.091 | 56,410 |
| 2022-03-11 | 83.000 | 86.700 | 80.500 | 82.400 | 78.425 | 676,670 |
| 2022-03-10 | 84.800 | 86.600 | 80.100 | 81.500 | 77.568 | 544,336 |
| 2022-03-09 | 89.500 | 89.900 | 85.100 | 88.500 | 84.231 | 373,569 |
| 2022-03-08 | 87.300 | 90.700 | 87.300 | 90.000 | 85.658 | 131,108 |
| 2022-03-07 | 87.500 | 89.200 | 83.200 | 87.200 | 82.994 | 390,291 |
| 2022-03-04 | 90.900 | 90.900 | 85.100 | 87.200 | 82.994 | 11,438 |
| 2022-03-03 | 88.600 | 90.800 | 87.100 | 90.600 | 86.230 | 118,711 |
| 2022-03-02 | 86.100 | 91.400 | 80.300 | 86.500 | 82.327 | 221,481 |
| 2022-03-01 | 93.300 | 95.000 | 87.600 | 91.400 | 86.991 | 54,545 |
| 2022-02-28 | 97.900 | 97.900 | 91.100 | 95.000 | 90.417 | 29,921 |
| 2022-02-25 | 108.20 | 109.00 | 86.500 | 94.400 | 89.846 | 187,461 |
| 2022-02-24 | 96.100 | 99.000 | 95.000 | 99.000 | 94.224 | 44,581 |
| 2022-02-23 | 100.40 | 102.00 | 99.000 | 100.00 | 95.176 | 129,653 |
| 2022-02-22 | 96.900 | 101.40 | 96.200 | 97.300 | 92.606 | 37,863 |
| 2022-02-21 | 100.00 | 100.60 | 96.500 | 99.000 | 94.224 | 47,143 |
| 2022-02-18 | 99.100 | 103.00 | 99.100 | 100.60 | 95.747 | 452,719 |
| 2022-02-17 | 101.60 | 102.00 | 100.00 | 100.00 | 95.176 | 41,440 |
| 2022-02-16 | 100.40 | 102.00 | 98.100 | 100.00 | 95.176 | 34,871 |
| 2022-02-15 | 97.100 | 101.40 | 96.100 | 96.100 | 91.464 | 16,338 |
| 2022-02-14 | 96.100 | 98.800 | 96.100 | 96.100 | 91.464 | 1,066 |
| 2022-02-11 | 100.60 | 100.60 | 97.000 | 100.00 | 95.176 | 11,416 |
| 2022-02-10 | 99.900 | 100.60 | 96.100 | 96.100 | 91.464 | 314,897 |
| 2022-02-09 | 99.900 | 100.00 | 99.900 | 99.900 | 95.081 | 36,224 |
| 2022-02-08 | 98.000 | 100.00 | 98.000 | 99.300 | 94.510 | 69,789 |
| 2022-02-07 | 96.100 | 99.300 | 96.100 | 99.300 | 94.510 | 16,235 |
| 2022-02-04 | 97.600 | 97.700 | 96.300 | 97.000 | 92.321 | 13,342 |
| 2022-02-03 | 96.500 | 99.300 | 96.000 | 96.000 | 91.369 | 7,163 |
| 2022-02-02 | 99.900 | 100.00 | 97.000 | 97.000 | 92.321 | 11,783 |
| 2022-02-01 | 99.400 | 100.60 | 96.000 | 96.000 | 91.369 | 179,209 |
| 2022-01-31 | 97.100 | 99.600 | 97.000 | 97.000 | 92.321 | 425,867 |
| 2022-01-28 | 98.400 | 101.40 | 97.500 | 98.400 | 93.653 | 55,386 |
| 2022-01-27 | 99.900 | 100.00 | 97.000 | 97.000 | 92.321 | 99,035 |
| 2022-01-26 | 101.20 | 101.80 | 97.200 | 98.000 | 93.273 | 35,189 |
| 2022-01-25 | 97.000 | 103.00 | 97.000 | 100.00 | 95.176 | 70,696 |
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.