W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 93.400 | 94.000 | 89.800 | 93.400 | 92.032 | 349,496 |
| 2025-11-10 | 93.000 | 94.600 | 90.400 | 92.200 | 90.849 | 258,503 |
| 2025-11-07 | 91.800 | 93.800 | 89.600 | 93.600 | 92.229 | 634,832 |
| 2025-11-06 | 88.200 | 93.600 | 88.200 | 93.000 | 91.638 | 295,003 |
| 2025-11-05 | 94.600 | 94.600 | 90.200 | 93.200 | 91.835 | 225,326 |
| 2025-11-04 | 94.000 | 97.000 | 92.000 | 94.000 | 92.623 | 241,914 |
| 2025-11-03 | 98.000 | 102.00 | 93.000 | 94.600 | 93.214 | 232,190 |
| 2025-10-31 | 97.400 | 97.400 | 91.000 | 95.600 | 94.200 | 212,693 |
| 2025-10-30 | 93.000 | 95.585 | 92.000 | 92.400 | 91.047 | 333,261 |
| 2025-10-29 | 95.000 | 95.400 | 93.400 | 94.200 | 92.820 | 92,391 |
| 2025-10-28 | 95.000 | 95.000 | 90.000 | 94.200 | 92.820 | 514,513 |
| 2025-10-27 | 95.200 | 98.000 | 92.200 | 96.400 | 94.988 | 529,885 |
| 2025-10-24 | 95.200 | 95.200 | 91.421 | 92.400 | 91.047 | 176,620 |
| 2025-10-23 | 94.000 | 94.000 | 89.000 | 93.200 | 91.835 | 206,414 |
| 2025-10-22 | 93.600 | 96.800 | 89.200 | 91.400 | 90.061 | 1,054,428 |
| 2025-10-21 | 88.200 | 97.000 | 88.200 | 95.000 | 93.608 | 1,016,268 |
| 2025-10-20 | 89.600 | 92.400 | 88.200 | 90.400 | 89.076 | 731,260 |
| 2025-10-17 | 91.400 | 95.000 | 88.200 | 88.200 | 86.908 | 313,131 |
| 2025-10-16 | 88.000 | 90.100 | 88.000 | 89.000 | 87.696 | 216,136 |
| 2025-10-15 | 89.000 | 90.800 | 88.000 | 88.600 | 87.302 | 319,539 |
| 2025-10-14 | 91.200 | 96.400 | 87.000 | 89.800 | 88.485 | 490,807 |
| 2025-10-13 | 90.400 | 92.800 | 89.000 | 91.600 | 90.258 | 1,113,296 |
| 2025-10-10 | 90.800 | 94.000 | 89.600 | 90.000 | 88.682 | 99,666 |
| 2025-10-09 | 88.200 | 91.000 | 88.000 | 91.000 | 89.667 | 619,126 |
| 2025-10-08 | 92.800 | 94.800 | 88.000 | 88.000 | 86.711 | 460,287 |
| 2025-10-07 | 90.200 | 93.600 | 88.800 | 90.000 | 88.682 | 570,643 |
| 2025-10-06 | 92.200 | 96.200 | 90.000 | 90.000 | 88.682 | 501,092 |
| 2025-10-03 | 93.600 | 94.000 | 90.400 | 91.400 | 90.061 | 471,066 |
| 2025-10-02 | 96.000 | 96.000 | 92.200 | 92.200 | 90.849 | 363,452 |
| 2025-10-01 | 102.00 | 102.00 | 94.000 | 94.000 | 92.623 | 228,684 |
| 2025-09-30 | 99.000 | 100.50 | 93.400 | 97.800 | 96.367 | 604,053 |
| 2025-09-29 | 99.000 | 99.000 | 95.200 | 97.600 | 96.170 | 125,316 |
| 2025-09-26 | 99.600 | 99.600 | 94.000 | 97.200 | 95.776 | 179,785 |
| 2025-09-25 | 95.600 | 97.600 | 91.400 | 96.000 | 94.594 | 64,234,910 |
| 2025-09-24 | 101.00 | 101.50 | 97.200 | 98.000 | 96.565 | 116,638 |
| 2025-09-23 | 95.400 | 101.50 | 95.400 | 100.50 | 99.028 | 676,044 |
| 2025-09-22 | 98.200 | 102.00 | 97.000 | 97.800 | 96.367 | 274,637 |
| 2025-09-19 | 99.400 | 102.50 | 95.612 | 102.50 | 101.00 | 318,615 |
| 2025-09-18 | 101.50 | 102.00 | 100.00 | 100.00 | 98.535 | 185,318 |
| 2025-09-17 | 100.00 | 102.25 | 97.800 | 102.00 | 100.51 | 321,004 |
| 2025-09-16 | 106.00 | 106.00 | 98.556 | 101.50 | 100.01 | 444,140 |
| 2025-09-15 | 106.00 | 108.50 | 105.00 | 105.50 | 103.95 | 159,764 |
| 2025-09-12 | 105.50 | 108.00 | 105.00 | 106.00 | 104.45 | 185,816 |
| 2025-09-11 | 109.00 | 109.00 | 103.77 | 106.50 | 104.94 | 445,184 |
| 2025-09-10 | 108.50 | 109.50 | 105.00 | 109.50 | 107.90 | 322,198 |
| 2025-09-09 | 112.00 | 112.00 | 105.00 | 107.50 | 105.93 | 596,387 |
| 2025-09-08 | 106.50 | 115.00 | 102.25 | 115.00 | 113.32 | 433,571 |
| 2025-09-05 | 97.800 | 106.00 | 96.000 | 106.00 | 104.45 | 335,796 |
| 2025-09-04 | 92.400 | 97.800 | 92.400 | 97.800 | 96.367 | 126,303 |
| 2025-09-03 | 94.000 | 97.400 | 91.800 | 94.600 | 93.214 | 206,268 |
| 2025-09-02 | 103.00 | 103.00 | 94.000 | 96.000 | 94.594 | 258,558 |
| 2025-09-01 | 99.000 | 100.50 | 97.400 | 100.50 | 99.028 | 123,357 |
| 2025-08-29 | 96.200 | 98.800 | 94.253 | 98.800 | 97.353 | 302,414 |
| 2025-08-28 | 95.400 | 98.000 | 94.600 | 96.000 | 94.594 | 291,099 |
| 2025-08-27 | 90.000 | 96.000 | 88.000 | 95.000 | 93.608 | 284,043 |
| 2025-08-26 | 85.600 | 89.400 | 84.000 | 89.400 | 88.090 | 130,197 |
| 2025-08-22 | 86.600 | 88.000 | 83.600 | 85.800 | 84.543 | 163,549 |
| 2025-08-21 | 86.000 | 87.800 | 86.000 | 86.800 | 85.529 | 288,851 |
| 2025-08-20 | 85.000 | 88.800 | 83.000 | 86.800 | 85.529 | 169,324 |
| 2025-08-19 | 89.000 | 90.400 | 82.000 | 84.800 | 83.558 | 288,902 |
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.