W.A.G payment solutions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 79.800 | 84.000 | 79.800 | 84.000 | 79.948 | 385,072 |
| 2024-11-27 | 78.800 | 81.113 | 78.800 | 80.000 | 76.141 | 362,745 |
| 2024-11-26 | 79.600 | 83.396 | 77.000 | 79.000 | 75.189 | 595,464 |
| 2024-11-25 | 79.600 | 84.000 | 78.000 | 81.000 | 77.093 | 68,137 |
| 2024-11-22 | 80.000 | 84.800 | 78.600 | 81.600 | 77.664 | 120,191 |
| 2024-11-21 | 82.200 | 85.000 | 80.400 | 85.000 | 80.900 | 14,211 |
| 2024-11-20 | 86.000 | 87.000 | 80.000 | 82.000 | 78.044 | 314,319 |
| 2024-11-19 | 82.600 | 87.200 | 82.600 | 86.000 | 81.851 | 217,868 |
| 2024-11-18 | 85.800 | 88.000 | 84.600 | 86.000 | 81.851 | 345,660 |
| 2024-11-15 | 84.400 | 85.800 | 81.200 | 85.800 | 81.661 | 45,823 |
| 2024-11-14 | 83.000 | 83.000 | 81.000 | 82.000 | 78.044 | 138,928 |
| 2024-11-13 | 81.000 | 84.800 | 80.800 | 82.000 | 78.044 | 51,437 |
| 2024-11-12 | 83.000 | 83.600 | 79.600 | 82.000 | 78.044 | 68,469 |
| 2024-11-11 | 83.000 | 83.000 | 80.800 | 82.400 | 78.425 | 42,384 |
| 2024-11-08 | 76.600 | 83.400 | 76.600 | 81.400 | 77.473 | 1,011,936 |
| 2024-11-07 | 81.000 | 82.200 | 81.000 | 82.200 | 78.235 | 1,199,917 |
| 2024-11-06 | 80.600 | 82.600 | 80.600 | 80.800 | 76.902 | 103,800 |
| 2024-11-05 | 81.400 | 82.200 | 80.200 | 80.200 | 76.331 | 1,136,139 |
| 2024-11-04 | 80.800 | 82.800 | 76.000 | 82.000 | 78.044 | 56,113 |
| 2024-11-01 | 76.800 | 82.966 | 76.600 | 81.000 | 77.093 | 149,834 |
| 2024-10-31 | 75.200 | 81.800 | 75.200 | 80.400 | 76.522 | 111,805 |
| 2024-10-30 | 82.200 | 82.878 | 77.600 | 77.600 | 73.857 | 805,677 |
| 2024-10-29 | 83.200 | 83.400 | 80.400 | 81.200 | 77.283 | 48,731 |
| 2024-10-28 | 79.800 | 82.000 | 79.000 | 82.000 | 78.044 | 71,260 |
| 2024-10-25 | 84.000 | 84.800 | 78.000 | 80.000 | 76.141 | 224,768 |
| 2024-10-24 | 83.000 | 84.800 | 81.800 | 82.600 | 78.615 | 358,180 |
| 2024-10-23 | 81.800 | 82.800 | 78.000 | 81.800 | 77.854 | 178,803 |
| 2024-10-22 | 84.000 | 84.000 | 80.200 | 82.000 | 78.044 | 165,656 |
| 2024-10-21 | 84.200 | 84.200 | 78.800 | 79.400 | 75.570 | 18,664 |
| 2024-10-18 | 84.400 | 84.400 | 80.600 | 84.200 | 80.138 | 66,962 |
| 2024-10-17 | 82.600 | 82.800 | 80.400 | 81.800 | 77.854 | 28,823 |
| 2024-10-16 | 80.000 | 82.800 | 77.600 | 80.800 | 76.902 | 104,908 |
| 2024-10-15 | 84.800 | 84.800 | 74.797 | 78.000 | 74.237 | 243,800 |
| 2024-10-14 | 80.000 | 81.800 | 78.600 | 80.000 | 76.141 | 20,666 |
| 2024-10-11 | 83.200 | 83.800 | 81.000 | 81.400 | 77.473 | 2,045,185 |
| 2024-10-10 | 83.000 | 83.000 | 78.600 | 82.400 | 78.425 | 80,992 |
| 2024-10-09 | 79.200 | 80.400 | 77.200 | 80.000 | 76.141 | 62,271 |
| 2024-10-08 | 82.800 | 82.800 | 70.600 | 78.000 | 74.237 | 416,754 |
| 2024-10-07 | 78.200 | 82.800 | 78.000 | 82.800 | 78.806 | 34,635 |
| 2024-10-04 | 81.600 | 81.600 | 78.200 | 79.000 | 75.189 | 181,280 |
| 2024-10-03 | 80.000 | 84.800 | 79.740 | 82.000 | 78.044 | 111,985 |
| 2024-10-02 | 83.600 | 83.800 | 80.000 | 82.000 | 78.044 | 112,297 |
| 2024-10-01 | 84.600 | 84.800 | 79.400 | 80.400 | 76.522 | 311,148 |
| 2024-09-30 | 84.800 | 85.000 | 79.000 | 84.800 | 80.709 | 746,255 |
| 2024-09-27 | 77.000 | 83.800 | 77.000 | 83.400 | 79.377 | 165,201 |
| 2024-09-26 | 80.200 | 82.200 | 80.000 | 80.000 | 76.141 | 511,903 |
| 2024-09-25 | 80.200 | 82.000 | 80.200 | 80.600 | 76.712 | 504,980 |
| 2024-09-24 | 80.200 | 81.800 | 74.429 | 80.800 | 76.902 | 308,815 |
| 2024-09-23 | 83.000 | 84.000 | 80.800 | 81.800 | 77.854 | 39,437 |
| 2024-09-20 | 84.000 | 84.800 | 84.000 | 84.000 | 79.948 | 798,203 |
| 2024-09-19 | 85.200 | 85.800 | 84.200 | 84.600 | 80.519 | 62,150 |
| 2024-09-18 | 81.200 | 86.600 | 81.200 | 85.000 | 80.900 | 125,032 |
| 2024-09-17 | 81.200 | 83.800 | 80.400 | 83.800 | 79.758 | 1,176,105 |
| 2024-09-16 | 80.600 | 82.800 | 80.000 | 82.000 | 78.044 | 304,078 |
| 2024-09-13 | 82.800 | 82.800 | 80.000 | 80.600 | 76.712 | 124,851 |
| 2024-09-12 | 79.800 | 81.600 | 79.800 | 80.000 | 76.141 | 41,550 |
| 2024-09-11 | 81.200 | 82.800 | 77.709 | 80.400 | 76.522 | 152,485 |
| 2024-09-10 | 77.000 | 83.200 | 76.600 | 80.000 | 76.141 | 98,589 |
| 2024-09-09 | 77.800 | 80.400 | 77.017 | 80.400 | 76.522 | 40,374 |
| 2024-09-06 | 75.800 | 77.800 | 75.242 | 77.600 | 73.857 | 218,464 |
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.