W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 98.400 | 100.00 | 97.000 | 97.000 | 92.321 | 1,245,955 |
| 2022-01-21 | 99.000 | 103.40 | 99.000 | 100.00 | 95.176 | 76,087 |
| 2022-01-20 | 97.000 | 101.20 | 97.000 | 101.20 | 96.318 | 10,506 |
| 2022-01-19 | 107.40 | 107.40 | 98.000 | 98.000 | 93.273 | 72,462 |
| 2022-01-18 | 102.20 | 103.40 | 102.00 | 102.60 | 97.651 | 1,502,264 |
| 2022-01-17 | 96.400 | 112.20 | 96.400 | 105.00 | 99.935 | 229,377 |
| 2022-01-14 | 89.800 | 93.500 | 84.200 | 91.100 | 86.705 | 71,667 |
| 2022-01-13 | 86.700 | 92.100 | 86.400 | 88.900 | 84.612 | 70,762 |
| 2022-01-12 | 88.900 | 91.400 | 85.900 | 87.100 | 82.898 | 1,080,479 |
| 2022-01-11 | 90.300 | 91.500 | 86.000 | 86.000 | 81.851 | 178,189 |
| 2022-01-10 | 95.400 | 95.400 | 83.600 | 83.600 | 79.567 | 59,644 |
| 2022-01-07 | 94.100 | 98.300 | 92.000 | 92.300 | 87.848 | 111,353 |
| 2022-01-06 | 100.80 | 100.80 | 93.000 | 93.500 | 88.990 | 351,484 |
| 2022-01-05 | 95.600 | 99.600 | 95.100 | 96.500 | 91.845 | 108,413 |
| 2022-01-04 | 95.400 | 99.900 | 95.100 | 95.800 | 91.179 | 88,240 |
| 2021-12-31 | 92.300 | 95.000 | 91.700 | 91.700 | 87.276 | 12,127 |
| 2021-12-30 | 92.100 | 94.548 | 92.100 | 92.600 | 88.133 | 26,526 |
| 2021-12-29 | 99.000 | 104.00 | 89.300 | 92.600 | 88.133 | 332,483 |
| 2021-12-24 | 95.900 | 99.000 | 95.900 | 97.200 | 92.511 | 38,185 |
| 2021-12-23 | 89.700 | 94.500 | 89.400 | 94.500 | 89.941 | 39,884 |
| 2021-12-22 | 92.100 | 95.700 | 90.000 | 90.000 | 85.658 | 1,195,347 |
| 2021-12-21 | 94.400 | 94.900 | 89.200 | 91.000 | 86.610 | 227,497 |
| 2021-12-20 | 94.400 | 95.400 | 87.000 | 93.100 | 88.609 | 213,364 |
| 2021-12-17 | 102.40 | 102.40 | 92.100 | 93.600 | 89.085 | 394,455 |
| 2021-12-16 | 103.20 | 103.20 | 95.000 | 98.000 | 93.273 | 636,959 |
| 2021-12-15 | 108.00 | 109.00 | 100.20 | 101.00 | 96.128 | 439,163 |
| 2021-12-14 | 117.40 | 117.40 | 104.80 | 104.80 | 99.745 | 33,890 |
| 2021-12-13 | 115.00 | 115.00 | 102.80 | 110.40 | 105.07 | 147,203 |
| 2021-12-10 | 115.20 | 118.00 | 115.00 | 115.00 | 109.45 | 27,797 |
| 2021-12-09 | 120.20 | 120.20 | 115.00 | 115.00 | 109.45 | 21,152 |
| 2021-12-08 | 116.20 | 118.20 | 115.00 | 115.00 | 109.45 | 104,076 |
| 2021-12-07 | 118.20 | 119.00 | 115.00 | 115.20 | 109.64 | 53,012 |
| 2021-12-06 | 115.80 | 119.00 | 115.60 | 117.60 | 111.93 | 59,233 |
| 2021-12-03 | 115.80 | 119.80 | 115.00 | 115.00 | 109.45 | 292,577 |
| 2021-12-02 | 117.80 | 118.00 | 115.40 | 115.40 | 109.83 | 74,849 |
| 2021-12-01 | 118.40 | 121.80 | 115.20 | 119.00 | 113.26 | 51,437 |
| 2021-11-30 | 115.00 | 121.00 | 115.00 | 118.00 | 112.31 | 56,193 |
| 2021-11-29 | 126.40 | 126.40 | 115.20 | 115.80 | 110.21 | 88,268 |
| 2021-11-26 | 115.00 | 125.00 | 115.00 | 125.00 | 118.97 | 92,385 |
| 2021-11-25 | 117.00 | 122.80 | 117.00 | 122.80 | 116.88 | 73,095 |
| 2021-11-24 | 121.50 | 130.30 | 116.30 | 119.00 | 113.26 | 775,218 |
| 2021-11-23 | 122.00 | 125.90 | 118.00 | 120.10 | 114.31 | 208,541 |
| 2021-11-22 | 131.20 | 131.20 | 126.30 | 126.30 | 120.21 | 9,831 |
| 2021-11-19 | 129.10 | 135.40 | 126.00 | 126.00 | 119.92 | 99,274 |
| 2021-11-18 | 128.70 | 128.70 | 121.10 | 128.00 | 121.83 | 113,087 |
| 2021-11-17 | 131.00 | 131.70 | 126.10 | 126.10 | 120.02 | 50,097 |
| 2021-11-16 | 130.00 | 135.30 | 128.00 | 131.40 | 125.06 | 66,497 |
| 2021-11-15 | 133.00 | 135.50 | 125.00 | 127.00 | 120.87 | 96,272 |
| 2021-11-12 | 129.00 | 136.90 | 129.00 | 132.00 | 125.63 | 98,003 |
| 2021-11-11 | 127.50 | 129.00 | 125.30 | 129.00 | 122.78 | 50,340 |
| 2021-11-10 | 131.80 | 133.07 | 128.00 | 128.00 | 121.83 | 45,480 |
| 2021-11-09 | 125.00 | 130.40 | 125.00 | 128.60 | 122.40 | 74,657 |
| 2021-11-08 | 127.30 | 138.90 | 127.00 | 127.30 | 121.16 | 71,374 |
| 2021-11-05 | 132.00 | 134.90 | 124.00 | 127.30 | 121.16 | 106,425 |
| 2021-11-04 | 143.00 | 143.00 | 132.00 | 132.00 | 125.63 | 207,591 |
| 2021-11-03 | 143.70 | 145.50 | 131.00 | 135.00 | 128.49 | 184,801 |
| 2021-11-02 | 146.00 | 146.00 | 134.30 | 138.50 | 131.82 | 108,222 |
| 2021-11-01 | 149.90 | 149.90 | 145.00 | 145.20 | 138.20 | 43,598 |
| 2021-10-29 | 149.00 | 151.30 | 145.00 | 148.80 | 141.62 | 526,504 |
| 2021-10-28 | 149.20 | 154.00 | 149.20 | 150.00 | 142.76 | 13,331 |
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.