W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 86.800 | 91.000 | 86.800 | 89.400 | 88.090 | 228,377 |
| 2025-08-15 | 86.000 | 91.600 | 86.000 | 89.000 | 87.696 | 724,971 |
| 2025-08-14 | 83.800 | 89.400 | 82.200 | 87.800 | 86.514 | 369,230 |
| 2025-08-13 | 82.200 | 84.000 | 81.600 | 83.200 | 81.981 | 193,028 |
| 2025-08-12 | 82.000 | 83.800 | 81.650 | 82.000 | 80.799 | 97,767 |
| 2025-08-11 | 81.800 | 84.000 | 80.600 | 82.400 | 81.193 | 90,407 |
| 2025-08-08 | 83.000 | 85.084 | 81.200 | 83.000 | 81.784 | 1,356,296 |
| 2025-08-07 | 83.400 | 86.000 | 83.400 | 84.200 | 82.967 | 125,226 |
| 2025-08-06 | 82.200 | 85.000 | 82.200 | 83.600 | 82.375 | 219,781 |
| 2025-08-05 | 83.600 | 85.800 | 82.200 | 84.400 | 83.164 | 68,839 |
| 2025-08-04 | 84.200 | 85.800 | 82.400 | 82.400 | 81.193 | 78,253 |
| 2025-08-01 | 85.000 | 85.400 | 81.800 | 81.800 | 80.602 | 99,857 |
| 2025-07-31 | 84.800 | 85.000 | 82.800 | 84.800 | 83.558 | 82,419 |
| 2025-07-30 | 84.600 | 86.000 | 82.800 | 82.800 | 81.587 | 135,316 |
| 2025-07-29 | 86.600 | 88.200 | 85.000 | 85.000 | 83.755 | 298,291 |
| 2025-07-28 | 86.400 | 86.800 | 85.000 | 86.600 | 85.331 | 120,187 |
| 2025-07-25 | 86.000 | 86.800 | 86.000 | 86.600 | 85.331 | 31,711 |
| 2025-07-24 | 87.800 | 89.800 | 87.000 | 87.200 | 85.923 | 134,745 |
| 2025-07-23 | 86.800 | 86.800 | 86.200 | 86.800 | 85.529 | 467,975 |
| 2025-07-22 | 88.200 | 88.200 | 85.800 | 86.800 | 85.529 | 30,134 |
| 2025-07-21 | 88.000 | 90.800 | 85.200 | 87.400 | 86.120 | 61,011 |
| 2025-07-18 | 88.800 | 91.600 | 85.547 | 88.000 | 86.711 | 74,541 |
| 2025-07-17 | 88.600 | 89.800 | 87.001 | 88.200 | 86.908 | 151,814 |
| 2025-07-16 | 86.400 | 88.400 | 85.800 | 88.000 | 86.711 | 170,283 |
| 2025-07-15 | 87.800 | 87.800 | 85.000 | 85.600 | 84.346 | 153,329 |
| 2025-07-14 | 86.400 | 87.800 | 85.200 | 87.600 | 86.317 | 127,270 |
| 2025-07-11 | 87.600 | 87.600 | 84.000 | 86.600 | 85.331 | 203,027 |
| 2025-07-10 | 88.400 | 88.400 | 85.000 | 86.600 | 85.331 | 169,173 |
| 2025-07-09 | 82.600 | 85.800 | 80.180 | 85.800 | 84.543 | 187,570 |
| 2025-07-08 | 84.200 | 84.200 | 78.000 | 80.400 | 79.222 | 268,319 |
| 2025-07-07 | 83.600 | 84.200 | 80.000 | 84.000 | 82.770 | 434,922 |
| 2025-07-04 | 87.600 | 88.400 | 83.810 | 84.000 | 82.770 | 42,187 |
| 2025-07-03 | 84.000 | 87.400 | 82.400 | 86.800 | 85.529 | 187,408 |
| 2025-07-02 | 88.600 | 88.600 | 85.200 | 87.600 | 86.317 | 157,760 |
| 2025-07-01 | 88.000 | 88.200 | 84.600 | 87.600 | 86.317 | 280,624 |
| 2025-06-30 | 83.800 | 87.600 | 83.000 | 87.400 | 86.120 | 678,492 |
| 2025-06-27 | 84.200 | 89.400 | 83.800 | 84.000 | 82.770 | 321,040 |
| 2025-06-26 | 90.000 | 90.000 | 81.400 | 83.600 | 82.375 | 621,891 |
| 2025-06-25 | 88.000 | 89.400 | 86.000 | 88.000 | 83.755 | 529,627 |
| 2025-06-24 | 86.600 | 89.133 | 84.144 | 89.000 | 84.707 | 459,684 |
| 2025-06-23 | 81.800 | 84.800 | 80.200 | 83.600 | 79.567 | 323,682 |
| 2025-06-20 | 88.600 | 89.200 | 81.200 | 81.200 | 77.283 | 848,417 |
| 2025-06-19 | 86.400 | 89.400 | 83.080 | 88.000 | 83.755 | 695,491 |
| 2025-06-18 | 87.000 | 87.000 | 82.305 | 86.600 | 82.422 | 494,739 |
| 2025-06-17 | 83.000 | 85.200 | 80.700 | 84.400 | 80.329 | 646,255 |
| 2025-06-16 | 85.000 | 85.000 | 76.600 | 82.400 | 78.425 | 509,952 |
| 2025-06-13 | 79.600 | 82.000 | 78.000 | 78.000 | 74.237 | 187,619 |
| 2025-06-12 | 82.000 | 82.800 | 79.760 | 80.200 | 76.331 | 217,353 |
| 2025-06-11 | 80.000 | 82.000 | 76.200 | 81.800 | 77.854 | 574,699 |
| 2025-06-10 | 76.000 | 79.400 | 73.639 | 77.000 | 73.286 | 223,089 |
| 2025-06-09 | 79.600 | 79.800 | 74.000 | 74.200 | 70.621 | 311,751 |
| 2025-06-06 | 75.000 | 79.800 | 72.200 | 79.800 | 75.951 | 129,744 |
| 2025-06-05 | 72.800 | 75.000 | 72.000 | 73.400 | 69.859 | 190,362 |
| 2025-06-04 | 72.000 | 74.800 | 71.760 | 72.800 | 69.288 | 136,248 |
| 2025-06-03 | 69.400 | 72.800 | 69.400 | 72.000 | 68.527 | 124,407 |
| 2025-06-02 | 70.400 | 71.200 | 69.001 | 70.000 | 66.623 | 158,120 |
| 2025-05-30 | 64.400 | 73.400 | 64.400 | 70.400 | 67.004 | 630,008 |
| 2025-05-29 | 65.000 | 65.400 | 64.400 | 64.800 | 61.674 | 50,528 |
| 2025-05-28 | 65.600 | 68.200 | 64.200 | 64.800 | 61.674 | 267,056 |
| 2025-05-27 | 61.600 | 67.000 | 61.500 | 65.600 | 62.436 | 2,801,336 |
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.