W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 125.00 | 125.00 | 109.20 | 109.20 | 107.60 | 142,237 |
| 2026-05-05 | 115.00 | 116.20 | 110.20 | 110.60 | 108.98 | 117,745 |
| 2026-05-01 | 114.20 | 117.00 | 113.80 | 115.00 | 113.32 | 55,759 |
| 2026-04-30 | 116.80 | 116.80 | 110.65 | 115.40 | 113.71 | 183,383 |
| 2026-04-29 | 115.60 | 115.68 | 111.00 | 112.80 | 111.15 | 126,229 |
| 2026-04-28 | 123.20 | 123.20 | 114.00 | 114.40 | 112.72 | 115,785 |
| 2026-04-27 | 116.00 | 119.20 | 115.00 | 117.00 | 115.29 | 136,998 |
| 2026-04-24 | 125.00 | 125.00 | 118.00 | 118.00 | 116.27 | 145,666 |
| 2026-04-23 | 118.20 | 122.60 | 117.00 | 120.60 | 118.83 | 358,529 |
| 2026-04-22 | 115.40 | 120.60 | 113.80 | 118.60 | 116.86 | 566,848 |
| 2026-04-21 | 117.60 | 119.00 | 114.80 | 115.00 | 113.32 | 159,192 |
| 2026-04-20 | 125.00 | 125.00 | 116.60 | 116.60 | 114.89 | 133,522 |
| 2026-04-17 | 119.00 | 121.00 | 115.91 | 121.00 | 119.23 | 226,211 |
| 2026-04-16 | 119.00 | 119.00 | 115.40 | 117.60 | 115.88 | 264,019 |
| 2026-04-15 | 118.00 | 118.00 | 115.00 | 115.00 | 113.32 | 172,920 |
| 2026-04-14 | 119.00 | 119.00 | 115.40 | 116.60 | 114.89 | 175,838 |
| 2026-04-13 | 115.40 | 117.80 | 114.20 | 115.80 | 114.10 | 117,106 |
| 2026-04-10 | 120.00 | 120.00 | 115.00 | 115.60 | 113.91 | 127,339 |
| 2026-04-09 | 120.00 | 120.00 | 113.60 | 113.80 | 112.13 | 114,969 |
| 2026-04-08 | 120.00 | 120.00 | 113.80 | 115.00 | 113.32 | 190,149 |
| 2026-04-07 | 117.60 | 117.60 | 108.20 | 112.00 | 110.36 | 335,406 |
| 2026-04-02 | 108.00 | 111.50 | 107.50 | 109.00 | 107.40 | 191,232 |
| 2026-04-01 | 113.50 | 113.50 | 108.00 | 110.00 | 108.39 | 193,177 |
| 2026-03-31 | 106.00 | 108.00 | 104.00 | 107.00 | 105.43 | 300,292 |
| 2026-03-30 | 101.00 | 105.50 | 101.00 | 104.50 | 102.97 | 329,819 |
| 2026-03-27 | 109.50 | 110.00 | 104.00 | 106.00 | 104.45 | 445,305 |
| 2026-03-26 | 106.00 | 110.00 | 106.00 | 109.00 | 107.40 | 160,846 |
| 2026-03-25 | 100.50 | 110.00 | 99.000 | 109.00 | 107.40 | 459,775 |
| 2026-03-24 | 96.800 | 101.00 | 96.800 | 98.800 | 97.353 | 172,893 |
| 2026-03-23 | 95.000 | 101.00 | 94.600 | 98.800 | 97.353 | 366,814 |
| 2026-03-20 | 107.00 | 107.00 | 98.800 | 99.800 | 98.338 | 1,319,858 |
| 2026-03-19 | 104.00 | 106.00 | 101.61 | 102.00 | 100.51 | 785,610 |
| 2026-03-18 | 107.50 | 108.50 | 103.50 | 105.00 | 103.46 | 192,820 |
| 2026-03-17 | 108.00 | 108.50 | 104.50 | 108.00 | 106.42 | 402,391 |
| 2026-03-16 | 100.00 | 106.00 | 100.00 | 106.00 | 104.45 | 419,818 |
| 2026-03-13 | 102.00 | 106.00 | 101.00 | 101.00 | 99.521 | 453,520 |
| 2026-03-12 | 107.00 | 107.50 | 104.00 | 105.00 | 103.46 | 648,988 |
| 2026-03-11 | 108.00 | 109.00 | 106.00 | 106.50 | 104.94 | 215,639 |
| 2026-03-10 | 112.50 | 112.50 | 107.50 | 108.50 | 106.91 | 532,281 |
| 2026-03-09 | 103.50 | 109.00 | 102.00 | 107.00 | 105.43 | 763,809 |
| 2026-03-06 | 109.00 | 109.00 | 104.00 | 105.00 | 103.46 | 191,199 |
| 2026-03-05 | 109.50 | 112.00 | 107.01 | 108.00 | 106.42 | 310,944 |
| 2026-03-04 | 110.00 | 110.50 | 108.00 | 110.50 | 108.88 | 139,988 |
| 2026-03-03 | 118.50 | 118.50 | 108.00 | 109.50 | 107.90 | 167,344 |
| 2026-03-02 | 113.50 | 113.50 | 109.00 | 112.00 | 110.36 | 140,295 |
| 2026-02-27 | 120.00 | 120.00 | 110.00 | 112.50 | 110.85 | 6,424,678 |
| 2026-02-26 | 117.00 | 119.50 | 114.00 | 114.00 | 112.33 | 512,285 |
| 2026-02-25 | 118.00 | 121.50 | 118.00 | 118.00 | 116.27 | 230,257 |
| 2026-02-24 | 119.50 | 120.00 | 116.50 | 118.00 | 116.27 | 470,652 |
| 2026-02-23 | 127.50 | 127.50 | 119.00 | 119.00 | 117.26 | 203,315 |
| 2026-02-20 | 120.50 | 124.25 | 120.00 | 120.50 | 118.73 | 317,697 |
| 2026-02-19 | 116.50 | 126.00 | 116.50 | 120.50 | 118.73 | 172,441 |
| 2026-02-18 | 120.00 | 124.00 | 118.00 | 121.00 | 119.23 | 511,466 |
| 2026-02-17 | 120.00 | 120.00 | 116.50 | 117.50 | 115.78 | 402,691 |
| 2026-02-16 | 120.00 | 120.00 | 115.50 | 118.00 | 116.27 | 396,973 |
| 2026-02-13 | 117.00 | 117.50 | 114.00 | 116.00 | 114.30 | 578,530 |
| 2026-02-12 | 123.00 | 123.00 | 115.50 | 115.50 | 113.81 | 227,221 |
| 2026-02-11 | 125.00 | 125.00 | 120.00 | 120.00 | 118.24 | 216,966 |
| 2026-02-10 | 125.00 | 125.50 | 121.50 | 122.50 | 120.71 | 293,334 |
| 2026-02-09 | 131.50 | 131.50 | 124.50 | 125.00 | 123.17 | 172,248 |
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.