W.A.G payment solutions plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	59.200	61.400	59.200	61.200	58.248	102,551
2025-05-22	60.600	61.600	59.600	59.600	56.725	270,817
2025-05-21	61.800	65.200	60.800	61.200	58.248	303,835
2025-05-20	67.000	68.200	62.000	62.000	59.009	1,131,840
2025-05-19	61.200	70.200	60.990	65.200	62.055	363,196
2025-05-16	59.200	63.087	59.200	60.000	57.106	467,112
2025-05-15	64.000	64.200	58.600	59.000	56.154	550,803
2025-05-14	60.000	61.360	59.600	60.200	57.296	216,774
2025-05-13	59.800	62.800	59.060	60.200	57.296	483,817
2025-05-12	59.800	59.800	59.600	59.800	56.915	200,715
2025-05-09	59.000	59.800	59.000	59.800	56.915	401,751
2025-05-08	59.800	60.000	58.890	59.600	56.725	233,220
2025-05-07	59.000	60.000	58.610	60.000	57.106	94,638
2025-05-06	59.200	60.798	57.000	59.200	56.344	184,665
2025-05-02	59.200	61.514	58.800	59.200	56.344	583,653
2025-05-01	58.800	60.000	58.600	59.600	56.725	184,346
2025-04-30	62.000	62.000	58.800	59.200	56.344	491,355
2025-04-29	60.000	60.000	59.000	59.800	56.915	71,081
2025-04-28	60.800	62.000	59.800	59.800	56.915	128,723
2025-04-25	61.600	62.000	61.000	61.000	58.057	130,297
2025-04-24	62.200	62.483	61.000	61.600	58.628	91,895
2025-04-23	61.600	63.800	60.000	62.000	59.009	142,162
2025-04-22	60.600	63.600	58.600	61.000	58.057	180,384
2025-04-17	62.200	62.800	60.800	61.000	58.057	102,696
2025-04-16	65.600	65.600	61.940	63.000	59.961	351,693
2025-04-15	64.000	66.690	62.950	65.400	62.245	227,594
2025-04-14	66.000	71.200	62.200	63.800	60.722	168,892
2025-04-11	61.200	68.200	60.400	63.800	60.722	419,747
2025-04-10	67.200	67.200	61.000	65.800	62.626	314,416
2025-04-09	60.600	62.600	59.000	61.600	58.628	202,759
2025-04-08	62.000	64.400	61.000	62.600	59.580	131,255
2025-04-07	65.600	65.600	58.728	62.000	59.009	255,888
2025-04-04	67.600	67.600	61.200	62.200	59.200	472,761
2025-04-03	69.000	70.480	66.000	66.000	62.816	85,853
2025-04-02	61.600	71.800	59.801	68.200	64.910	424,358
2025-04-01	61.000	61.000	60.000	60.400	57.486	2,218,390
2025-03-31	60.000	61.400	59.200	59.800	56.915	680,320
2025-03-28	61.600	61.600	58.800	59.200	56.344	65,910
2025-03-27	60.000	61.400	59.081	59.600	56.725	122,392
2025-03-26	61.600	61.600	59.600	60.000	57.106	534,260
2025-03-25	59.000	61.400	59.000	60.000	57.106	456,417
2025-03-24	59.600	59.600	58.000	59.200	56.344	471,272
2025-03-21	59.600	59.600	58.730	59.000	56.154	310,046
2025-03-20	59.800	59.800	59.090	59.600	56.725	224,719
2025-03-19	59.800	60.000	59.001	60.000	57.106	424,739
2025-03-18	59.600	59.600	58.600	59.200	56.344	323,319
2025-03-17	59.600	59.600	58.400	59.600	56.725	223,366
2025-03-14	58.400	59.600	58.400	59.000	56.154	246,579
2025-03-13	58.800	59.600	58.400	59.600	56.725	382,482
2025-03-12	59.400	59.600	58.600	58.800	55.964	177,603
2025-03-11	59.800	60.000	58.400	58.800	55.964	116,084
2025-03-10	59.600	59.800	58.300	59.800	56.915	309,700
2025-03-07	59.400	60.000	58.800	58.800	55.964	90,741
2025-03-06	60.000	60.800	57.000	60.000	57.106	1,599,354
2025-03-05	59.800	61.600	59.400	59.400	56.535	73,670
2025-03-04	60.000	60.000	59.200	60.000	57.106	229,957
2025-03-03	61.600	61.600	59.200	60.000	57.106	424,444
2025-02-28	60.200	62.600	60.200	60.200	57.296	148,664
2025-02-27	62.000	62.000	61.000	61.200	58.248	449,159
2025-02-26	60.900	62.000	60.000	61.000	58.057	467,201

← NewerPage 7 of 22 · 1,269 trading daysOlder →

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.