W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 120.50 | 126.00 | 120.50 | 124.50 | 122.68 | 129,045 |
| 2026-02-05 | 130.00 | 130.00 | 124.00 | 125.00 | 123.17 | 128,104 |
| 2026-02-04 | 130.00 | 130.00 | 126.50 | 126.50 | 124.65 | 96,650 |
| 2026-02-03 | 135.00 | 135.00 | 129.50 | 130.00 | 128.10 | 329,955 |
| 2026-02-02 | 134.50 | 134.50 | 126.00 | 130.00 | 128.10 | 89,164 |
| 2026-01-30 | 125.00 | 127.50 | 122.00 | 127.00 | 125.14 | 479,983 |
| 2026-01-29 | 132.00 | 132.00 | 124.50 | 125.00 | 123.17 | 136,882 |
| 2026-01-28 | 130.00 | 132.50 | 125.00 | 125.00 | 123.17 | 405,157 |
| 2026-01-27 | 125.50 | 132.00 | 122.24 | 130.00 | 128.10 | 1,372,095 |
| 2026-01-26 | 125.00 | 125.00 | 120.89 | 124.00 | 122.18 | 217,575 |
| 2026-01-23 | 122.00 | 124.00 | 119.00 | 123.00 | 121.20 | 93,937 |
| 2026-01-22 | 123.00 | 123.50 | 121.50 | 123.00 | 121.20 | 204,833 |
| 2026-01-21 | 122.50 | 124.00 | 116.00 | 122.50 | 120.71 | 112,386 |
| 2026-01-20 | 125.00 | 125.00 | 117.50 | 118.00 | 116.27 | 127,833 |
| 2026-01-19 | 118.50 | 125.00 | 113.66 | 124.00 | 122.18 | 214,017 |
| 2026-01-16 | 127.00 | 127.00 | 122.00 | 124.00 | 122.18 | 56,152 |
| 2026-01-15 | 126.00 | 127.00 | 125.00 | 125.00 | 123.17 | 163,758 |
| 2026-01-14 | 130.00 | 130.00 | 122.70 | 126.00 | 124.15 | 272,527 |
| 2026-01-13 | 128.50 | 129.50 | 125.00 | 128.50 | 126.62 | 295,994 |
| 2026-01-12 | 127.50 | 130.00 | 126.08 | 128.00 | 126.13 | 212,389 |
| 2026-01-09 | 126.50 | 129.50 | 123.50 | 127.50 | 125.63 | 212,997 |
| 2026-01-08 | 126.00 | 129.50 | 124.83 | 129.50 | 127.60 | 345,164 |
| 2026-01-07 | 122.00 | 129.00 | 119.00 | 129.00 | 127.11 | 567,671 |
| 2026-01-06 | 116.00 | 122.00 | 111.69 | 122.00 | 120.21 | 438,681 |
| 2026-01-05 | 109.00 | 116.00 | 107.40 | 116.00 | 114.30 | 423,177 |
| 2026-01-02 | 105.00 | 109.00 | 103.86 | 109.00 | 107.40 | 100,349 |
| 2025-12-31 | 106.00 | 106.50 | 104.50 | 105.00 | 103.46 | 35,091 |
| 2025-12-30 | 102.50 | 107.00 | 102.50 | 107.00 | 105.43 | 229,129 |
| 2025-12-29 | 98.200 | 104.00 | 97.200 | 104.00 | 102.48 | 104,308 |
| 2025-12-24 | 103.50 | 103.50 | 100.00 | 102.00 | 100.51 | 35,891 |
| 2025-12-23 | 100.00 | 103.00 | 99.000 | 102.00 | 100.51 | 110,665 |
| 2025-12-22 | 101.00 | 105.00 | 98.200 | 100.00 | 98.535 | 38,263 |
| 2025-12-19 | 98.000 | 100.44 | 97.232 | 100.00 | 98.535 | 464,943 |
| 2025-12-18 | 97.600 | 99.250 | 95.400 | 95.800 | 94.397 | 121,370 |
| 2025-12-17 | 98.200 | 102.50 | 96.000 | 96.800 | 95.382 | 166,375 |
| 2025-12-16 | 98.400 | 103.50 | 98.000 | 98.400 | 96.959 | 243,548 |
| 2025-12-15 | 100.00 | 100.00 | 95.830 | 97.200 | 95.776 | 45,685 |
| 2025-12-12 | 96.000 | 102.00 | 93.600 | 98.000 | 96.565 | 258,632 |
| 2025-12-11 | 97.000 | 98.000 | 92.600 | 97.800 | 96.367 | 87,171 |
| 2025-12-10 | 94.400 | 95.400 | 94.000 | 94.600 | 93.214 | 720,748 |
| 2025-12-09 | 94.600 | 94.600 | 91.400 | 93.800 | 92.426 | 188,803 |
| 2025-12-08 | 94.200 | 96.800 | 94.000 | 94.000 | 92.623 | 152,719 |
| 2025-12-05 | 94.600 | 95.600 | 94.150 | 95.400 | 94.003 | 17,995 |
| 2025-12-04 | 91.400 | 96.600 | 91.400 | 94.200 | 92.820 | 194,624 |
| 2025-12-03 | 94.000 | 96.200 | 92.200 | 95.000 | 93.608 | 205,592 |
| 2025-12-02 | 95.000 | 99.800 | 94.200 | 95.000 | 93.608 | 626,080 |
| 2025-12-01 | 94.600 | 97.579 | 94.200 | 96.000 | 94.594 | 639,246 |
| 2025-11-28 | 94.400 | 97.400 | 91.800 | 95.000 | 93.608 | 119,336 |
| 2025-11-27 | 92.200 | 95.000 | 92.000 | 94.200 | 92.820 | 133,315 |
| 2025-11-26 | 90.000 | 92.200 | 90.000 | 92.200 | 90.849 | 57,374 |
| 2025-11-25 | 91.200 | 94.800 | 91.000 | 91.200 | 89.864 | 71,435 |
| 2025-11-24 | 91.200 | 94.600 | 91.200 | 92.400 | 91.047 | 189,984 |
| 2025-11-21 | 91.400 | 94.200 | 91.400 | 94.200 | 92.820 | 561,317 |
| 2025-11-20 | 94.000 | 95.000 | 92.675 | 93.600 | 92.229 | 208,441 |
| 2025-11-19 | 94.600 | 95.000 | 92.200 | 93.600 | 92.229 | 77,303 |
| 2025-11-18 | 93.600 | 93.600 | 91.400 | 92.800 | 91.441 | 171,004 |
| 2025-11-17 | 92.800 | 99.000 | 92.600 | 94.600 | 93.214 | 101,631 |
| 2025-11-14 | 94.000 | 96.200 | 93.000 | 94.000 | 92.623 | 194,521 |
| 2025-11-13 | 94.400 | 95.000 | 90.800 | 95.000 | 93.608 | 203,258 |
| 2025-11-12 | 94.800 | 95.200 | 90.800 | 93.400 | 92.032 | 71,746 |
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.