W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 63.000 | 63.000 | 61.000 | 61.000 | 58.057 | 336,090 |
| 2025-02-24 | 64.600 | 64.600 | 61.200 | 62.400 | 59.390 | 177,832 |
| 2025-02-21 | 64.400 | 64.600 | 62.600 | 63.200 | 60.151 | 93,545 |
| 2025-02-20 | 67.000 | 67.000 | 63.600 | 63.600 | 60.532 | 48,161 |
| 2025-02-19 | 67.000 | 67.800 | 66.000 | 66.000 | 62.816 | 78,565 |
| 2025-02-18 | 66.400 | 67.800 | 66.000 | 66.200 | 63.007 | 154,378 |
| 2025-02-17 | 66.400 | 68.400 | 66.378 | 66.400 | 63.197 | 147,615 |
| 2025-02-14 | 70.000 | 70.000 | 66.400 | 66.400 | 63.197 | 56,978 |
| 2025-02-13 | 70.200 | 72.400 | 67.200 | 67.800 | 64.529 | 245,185 |
| 2025-02-12 | 66.400 | 68.800 | 66.400 | 66.400 | 63.197 | 200,112 |
| 2025-02-11 | 69.000 | 69.000 | 66.600 | 67.400 | 64.149 | 281,534 |
| 2025-02-10 | 72.600 | 72.600 | 67.000 | 67.000 | 63.768 | 65,679 |
| 2025-02-07 | 69.000 | 72.400 | 65.900 | 68.600 | 65.291 | 144,184 |
| 2025-02-06 | 72.600 | 72.600 | 69.000 | 69.000 | 65.671 | 146,396 |
| 2025-02-05 | 72.600 | 74.946 | 72.600 | 72.600 | 69.098 | 60,585 |
| 2025-02-04 | 73.600 | 76.326 | 72.600 | 72.600 | 69.098 | 126,979 |
| 2025-02-03 | 73.200 | 77.202 | 72.000 | 74.000 | 70.430 | 66,379 |
| 2025-01-31 | 74.000 | 75.800 | 73.971 | 75.800 | 72.143 | 231,093 |
| 2025-01-30 | 79.600 | 82.078 | 74.000 | 74.000 | 70.430 | 73,987 |
| 2025-01-29 | 81.200 | 83.937 | 77.000 | 79.800 | 75.951 | 116,507 |
| 2025-01-28 | 73.200 | 79.600 | 73.200 | 78.600 | 74.808 | 91,011 |
| 2025-01-27 | 73.000 | 78.000 | 73.000 | 75.800 | 72.143 | 138,261 |
| 2025-01-24 | 74.400 | 76.600 | 71.000 | 72.600 | 69.098 | 197,209 |
| 2025-01-23 | 78.800 | 81.800 | 71.200 | 71.200 | 67.765 | 212,073 |
| 2025-01-22 | 81.200 | 81.200 | 76.647 | 78.800 | 74.999 | 262,529 |
| 2025-01-21 | 81.600 | 83.600 | 77.006 | 80.400 | 76.522 | 246,269 |
| 2025-01-20 | 85.800 | 86.000 | 82.980 | 84.800 | 80.709 | 79,412 |
| 2025-01-17 | 82.000 | 86.000 | 81.580 | 84.000 | 79.948 | 254,477 |
| 2025-01-16 | 86.000 | 86.800 | 82.800 | 86.800 | 82.613 | 134,816 |
| 2025-01-15 | 82.000 | 87.400 | 79.400 | 87.400 | 83.184 | 684,868 |
| 2025-01-14 | 82.800 | 82.800 | 77.750 | 82.000 | 78.044 | 281,953 |
| 2025-01-13 | 79.000 | 82.214 | 77.950 | 80.000 | 76.141 | 150,340 |
| 2025-01-10 | 78.400 | 81.064 | 78.340 | 80.000 | 76.141 | 148,468 |
| 2025-01-09 | 77.000 | 80.200 | 77.000 | 80.000 | 76.141 | 142,716 |
| 2025-01-08 | 79.000 | 81.299 | 77.200 | 80.000 | 76.141 | 229,447 |
| 2025-01-07 | 81.600 | 82.800 | 79.170 | 80.000 | 76.141 | 155,374 |
| 2025-01-06 | 82.800 | 82.800 | 79.160 | 81.600 | 77.664 | 118,852 |
| 2025-01-03 | 81.600 | 81.600 | 80.200 | 81.400 | 77.473 | 248,104 |
| 2025-01-02 | 82.800 | 82.800 | 79.000 | 80.000 | 76.141 | 85,734 |
| 2024-12-31 | 78.000 | 80.400 | 78.000 | 80.000 | 76.141 | 5,591 |
| 2024-12-30 | 83.000 | 83.000 | 80.000 | 80.000 | 76.141 | 88,829 |
| 2024-12-27 | 78.000 | 82.800 | 78.000 | 79.600 | 75.760 | 27,054 |
| 2024-12-24 | 79.200 | 82.200 | 79.200 | 80.000 | 76.141 | 113,903 |
| 2024-12-23 | 79.800 | 80.400 | 78.000 | 79.200 | 75.379 | 43,047 |
| 2024-12-20 | 78.800 | 81.000 | 78.000 | 80.400 | 76.522 | 224,208 |
| 2024-12-19 | 79.000 | 81.400 | 79.000 | 79.000 | 75.189 | 155,488 |
| 2024-12-18 | 81.000 | 82.656 | 78.000 | 78.000 | 74.237 | 63,267 |
| 2024-12-17 | 78.400 | 83.600 | 78.400 | 81.400 | 77.473 | 10,662 |
| 2024-12-16 | 82.800 | 84.000 | 81.374 | 83.800 | 79.758 | 111,554 |
| 2024-12-13 | 81.200 | 82.600 | 78.600 | 80.000 | 76.141 | 123,342 |
| 2024-12-12 | 81.600 | 83.800 | 80.000 | 80.000 | 76.141 | 109,439 |
| 2024-12-11 | 81.600 | 83.800 | 81.600 | 81.800 | 77.854 | 7,131 |
| 2024-12-10 | 84.000 | 84.000 | 82.800 | 84.000 | 79.948 | 30,470 |
| 2024-12-09 | 83.000 | 84.200 | 82.400 | 84.200 | 80.138 | 70,811 |
| 2024-12-06 | 83.000 | 83.800 | 82.000 | 83.200 | 79.186 | 28,727 |
| 2024-12-05 | 78.600 | 83.200 | 78.600 | 81.000 | 77.093 | 603,354 |
| 2024-12-04 | 80.200 | 83.800 | 80.000 | 80.000 | 76.141 | 21,317 |
| 2024-12-03 | 81.200 | 81.850 | 80.400 | 80.600 | 76.712 | 119,269 |
| 2024-12-02 | 82.600 | 83.800 | 81.400 | 81.400 | 77.473 | 55,145 |
| 2024-11-29 | 83.800 | 83.800 | 81.000 | 81.000 | 77.093 | 35,771 |
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.