W.A.G Payment Solutions (WPS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. W.A.G Payment Solutions

Date Open High Low Close* Volume
16/05/2024 72.00p 72.00p 67.21p 70.40p 20623
15/05/2024 71.60p 73.00p 71.60p 71.80p 40472
14/05/2024 71.40p 72.40p 71.40p 72.00p 170025
13/05/2024 73.20p 75.60p 70.00p 71.40p 50404
10/05/2024 69.80p 74.40p 69.50p 71.80p 148153
09/05/2024 69.00p 69.80p 67.60p 69.00p 122052
08/05/2024 69.00p 70.00p 68.00p 69.00p 91892
07/05/2024 67.00p 70.00p 64.00p 66.00p 169594
03/05/2024 67.00p 68.60p 65.20p 67.00p 37585
02/05/2024 67.00p 67.60p 67.00p 67.00p 29627
01/05/2024 63.00p 67.60p 63.00p 66.80p 64229
30/04/2024 65.00p 66.60p 63.40p 64.60p 115097
29/04/2024 65.20p 67.00p 65.00p 65.00p 82848
26/04/2024 69.20p 69.20p 65.00p 65.20p 83004
25/04/2024 65.20p 67.35p 64.00p 66.20p 1557234
24/04/2024 66.80p 68.00p 63.40p 65.00p 115923
23/04/2024 64.80p 66.00p 64.20p 65.20p 65561
22/04/2024 65.60p 69.00p 64.64p 64.80p 51591
19/04/2024 65.80p 67.80p 64.00p 64.00p 16233
18/04/2024 64.60p 69.20p 64.20p 65.80p 6453
17/04/2024 67.60p 69.00p 64.80p 67.00p 88388
16/04/2024 65.40p 67.00p 65.40p 66.00p 38424
15/04/2024 69.00p 69.40p 64.73p 67.00p 56374
12/04/2024 69.40p 69.80p 65.00p 66.20p 67213
11/04/2024 69.20p 71.60p 67.00p 67.00p 106574
10/04/2024 71.00p 71.00p 69.00p 69.40p 138729
09/04/2024 68.60p 70.00p 68.60p 69.60p 169979
08/04/2024 70.00p 72.00p 67.20p 67.20p 118811
05/04/2024 70.00p 70.00p 66.60p 69.00p 61209
04/04/2024 67.80p 69.00p 66.00p 69.00p 113171
03/04/2024 64.60p 69.00p 64.60p 67.00p 150393
02/04/2024 67.00p 69.00p 63.40p 67.20p 123076
28/03/2024 68.80p 69.60p 62.20p 67.00p 637251
27/03/2024 65.00p 68.40p 62.30p 65.80p 2530358
26/03/2024 70.00p 71.30p 66.00p 66.00p 1586062
25/03/2024 70.00p 75.20p 70.00p 70.80p 102319
22/03/2024 73.80p 73.80p 70.00p 70.00p 840360
21/03/2024 76.20p 76.20p 72.00p 72.00p 271415
20/03/2024 76.40p 76.40p 72.60p 72.00p 41122
19/03/2024 76.40p 78.00p 72.00p 72.60p 4845
18/03/2024 73.00p 76.00p 71.60p 72.00p 1016317
15/03/2024 73.80p 76.00p 71.00p 75.00p 315278
14/03/2024 79.00p 79.00p 75.40p 76.00p 33616
13/03/2024 74.00p 80.80p 74.00p 75.00p 214567
12/03/2024 76.60p 76.80p 75.00p 75.00p 52601
11/03/2024 79.00p 79.00p 75.00p 75.00p 216192
08/03/2024 79.00p 79.00p 75.00p 76.40p 35288
07/03/2024 81.00p 81.00p 75.00p 76.20p 21697
06/03/2024 77.80p 78.00p 75.40p 75.40p 3702
05/03/2024 79.80p 80.60p 77.40p 78.00p 25211
04/03/2024 75.20p 79.00p 75.20p 78.00p 18612
01/03/2024 75.60p 84.00p 72.76p 78.00p 46981
29/02/2024 73.00p 73.80p 71.60p 72.60p 1737376
28/02/2024 78.00p 78.00p 69.39p 71.00p 939433
27/02/2024 80.00p 80.00p 75.00p 75.00p 78847
26/02/2024 77.20p 82.60p 73.00p 75.00p 144299
23/02/2024 82.00p 82.00p 78.00p 79.00p 95181
22/02/2024 91.00p 91.00p 82.40p 82.40p 48726
21/02/2024 90.40p 90.40p 85.80p 86.40p 45976
20/02/2024 89.00p 89.80p 86.00p 86.00p 57998
19/02/2024 83.80p 88.00p 83.80p 88.00p 41063
16/02/2024 84.80p 85.00p 83.20p 83.20p 6853
15/02/2024 84.20p 86.20p 83.80p 85.00p 23850
14/02/2024 80.40p 84.89p 80.40p 84.80p 50335
13/02/2024 91.00p 91.80p 80.20p 85.20p 96667
12/02/2024 91.00p 91.00p 84.60p 88.00p 61629
09/02/2024 84.80p 85.00p 84.00p 85.00p 64085
08/02/2024 89.80p 89.80p 84.00p 84.00p 67530
07/02/2024 86.00p 87.00p 85.00p 85.00p 34360
06/02/2024 84.60p 88.00p 84.00p 84.00p 393741
05/02/2024 84.40p 89.40p 84.40p 85.00p 33258
02/02/2024 88.00p 88.00p 84.20p 85.00p 17055
01/02/2024 90.80p 90.80p 85.00p 85.00p 75768
31/01/2024 90.00p 91.40p 88.00p 89.60p 10060
30/01/2024 86.00p 91.80p 86.00p 90.60p 23072
29/01/2024 88.40p 91.80p 86.00p 88.00p 10648
26/01/2024 91.80p 91.80p 89.60p 89.60p 33285
25/01/2024 92.00p 92.00p 91.00p 91.20p 53074
24/01/2024 89.20p 91.60p 89.20p 90.80p 46919
23/01/2024 88.20p 92.00p 88.00p 88.00p 9550
22/01/2024 89.60p 89.60p 87.60p 89.00p 6569
19/01/2024 88.00p 89.40p 85.00p 87.00p 28721
18/01/2024 90.60p 91.40p 88.00p 88.00p 90725
17/01/2024 88.20p 90.07p 85.80p 88.00p 38936
16/01/2024 92.00p 92.00p 89.40p 89.40p 48984
15/01/2024 88.20p 91.80p 88.20p 91.80p 34148
12/01/2024 93.00p 95.00p 89.60p 89.60p 35316
11/01/2024 90.00p 93.40p 88.84p 92.00p 47327
10/01/2024 93.00p 93.00p 90.20p 91.20p 30487
09/01/2024 93.00p 93.00p 87.80p 91.20p 96346
08/01/2024 87.60p 94.80p 87.00p 90.60p 18417
05/01/2024 92.00p 93.20p 88.00p 89.40p 19739
04/01/2024 89.00p 92.00p 87.20p 90.00p 12765
03/01/2024 86.00p 88.80p 86.00p 88.00p 30937
02/01/2024 86.00p 89.40p 86.00p 88.20p 33546
29/12/2023 87.40p 90.00p 87.40p 90.00p 31268
28/12/2023 86.60p 90.00p 86.40p 90.00p 37207
27/12/2023 89.00p 90.00p 86.40p 90.00p 27559
22/12/2023 84.00p 89.20p 84.00p 89.20p 5676
21/12/2023 86.00p 86.80p 83.00p 85.40p 109700
20/12/2023 89.80p 89.80p 83.20p 85.00p 71634
19/12/2023 89.80p 89.80p 85.40p 88.00p 112922
18/12/2023 87.20p 90.00p 87.00p 89.80p 48639
15/12/2023 87.40p 90.00p 87.40p 90.00p 420133
14/12/2023 91.60p 92.24p 86.00p 86.60p 50375
13/12/2023 86.40p 90.40p 85.40p 89.00p 73796
12/12/2023 92.40p 92.40p 86.60p 89.00p 55524
11/12/2023 88.40p 90.80p 88.40p 89.00p 75176
08/12/2023 88.60p 91.80p 88.40p 90.00p 20297
07/12/2023 91.80p 91.80p 88.60p 90.00p 20146
06/12/2023 88.60p 90.20p 88.40p 90.00p 27770
05/12/2023 90.20p 90.20p 88.40p 90.00p 12438
04/12/2023 90.00p 90.00p 89.05p 90.00p 9431
01/12/2023 92.60p 92.60p 86.20p 90.00p 18523
30/11/2023 88.20p 91.00p 85.20p 90.00p 217826
29/11/2023 89.20p 90.80p 89.20p 90.00p 3639
28/11/2023 92.00p 92.00p 89.40p 90.00p 25168
27/11/2023 87.20p 91.60p 85.00p 91.00p 48690
24/11/2023 92.00p 92.00p 90.71p 92.00p 37831
23/11/2023 91.00p 92.54p 90.46p 92.00p 21915
22/11/2023 89.20p 92.00p 86.26p 92.00p 82862
21/11/2023 94.40p 94.40p 90.00p 91.00p 17549
20/11/2023 93.20p 93.20p 90.00p 91.00p 10438
17/11/2023 93.80p 94.80p 89.60p 90.40p 51719
16/11/2023 93.60p 93.60p 90.20p 92.00p 26105
15/11/2023 92.60p 92.60p 87.60p 91.60p 54448
14/11/2023 94.00p 94.00p 89.00p 92.00p 62859
13/11/2023 94.80p 94.80p 90.20p 92.00p 58016
10/11/2023 91.20p 94.80p 90.00p 92.00p 15881
09/11/2023 92.80p 92.80p 90.00p 90.40p 11509
08/11/2023 90.00p 92.80p 90.00p 90.60p 15237
07/11/2023 90.60p 93.90p 90.00p 91.00p 48706
06/11/2023 94.20p 94.20p 87.40p 92.00p 54211
03/11/2023 95.00p 95.00p 87.20p 91.00p 11478
02/11/2023 91.40p 94.80p 88.20p 91.00p 616908
01/11/2023 91.80p 91.80p 87.20p 91.40p 42559
31/10/2023 92.00p 92.20p 86.20p 91.00p 458117
30/10/2023 91.00p 92.26p 91.00p 92.00p 4451
27/10/2023 95.00p 95.00p 91.82p 94.00p 3557
26/10/2023 93.40p 95.00p 92.00p 95.00p 44559
25/10/2023 92.40p 93.80p 91.60p 92.00p 69637
24/10/2023 95.00p 95.00p 92.40p 92.40p 9150
23/10/2023 92.00p 94.80p 92.00p 94.80p 7657
20/10/2023 94.80p 95.00p 92.86p 95.00p 1811121
19/10/2023 95.00p 95.00p 92.86p 93.20p 32937
18/10/2023 91.60p 95.00p 91.60p 95.00p 48204
17/10/2023 95.00p 95.00p 91.60p 94.00p 1509644
16/10/2023 94.00p 95.00p 94.00p 94.00p 40218
13/10/2023 93.20p 96.50p 93.00p 94.00p 67095
12/10/2023 97.60p 100.50p 93.20p 93.20p 1406598
11/10/2023 96.00p 97.40p 92.20p 93.60p 1557715
10/10/2023 96.00p 96.00p 92.00p 94.00p 14507
09/10/2023 94.00p 94.00p 93.40p 93.40p 25629
06/10/2023 96.00p 96.00p 93.60p 93.60p 14055
05/10/2023 95.80p 96.00p 94.20p 96.00p 41630
04/10/2023 93.80p 93.80p 92.00p 92.20p 34304
03/10/2023 91.80p 93.80p 91.80p 92.00p 21655
02/10/2023 95.80p 95.80p 92.00p 92.00p 245329
29/09/2023 92.20p 93.80p 92.00p 92.00p 870802
28/09/2023 93.60p 93.60p 92.00p 92.40p 4437
27/09/2023 94.00p 94.00p 92.00p 92.20p 522127
26/09/2023 92.00p 93.20p 91.93p 93.20p 11141
25/09/2023 95.00p 95.00p 92.00p 94.00p 26130
22/09/2023 92.60p 95.00p 92.60p 95.00p 803546
21/09/2023 91.00p 94.00p 91.00p 94.00p 26804
20/09/2023 92.20p 93.80p 90.79p 92.20p 31845
19/09/2023 92.20p 93.80p 90.20p 92.00p 92069
18/09/2023 95.00p 95.00p 91.60p 91.60p 7256
15/09/2023 95.00p 95.00p 93.37p 93.40p 81919
14/09/2023 94.40p 94.40p 88.40p 94.00p 117656
13/09/2023 92.40p 94.20p 86.50p 91.00p 264069
12/09/2023 86.20p 91.00p 86.20p 91.00p 35282
11/09/2023 86.20p 90.99p 86.20p 88.00p 16318
08/09/2023 88.80p 91.00p 88.80p 91.00p 687
07/09/2023 91.40p 91.80p 90.60p 90.60p 13935
06/09/2023 91.80p 92.60p 90.00p 92.60p 925461
05/09/2023 93.00p 93.00p 89.20p 90.00p 413250
04/09/2023 92.40p 93.40p 89.40p 93.40p 43946
01/09/2023 87.20p 95.20p 87.20p 90.40p 102426
31/08/2023 87.40p 92.00p 87.40p 90.00p 8012
30/08/2023 92.20p 94.00p 89.62p 90.80p 21402
29/08/2023 91.60p 91.87p 85.22p 91.00p 29964
25/08/2023 89.20p 92.00p 85.00p 91.00p 167912
24/08/2023 89.00p 91.40p 86.00p 89.00p 46814
23/08/2023 92.00p 92.00p 86.80p 88.40p 13868
22/08/2023 87.00p 89.80p 84.25p 87.00p 145492
21/08/2023 89.80p 89.80p 86.60p 88.60p 69142
18/08/2023 92.00p 92.00p 85.20p 85.20p 19012
17/08/2023 85.00p 88.00p 85.00p 87.40p 40165
16/08/2023 88.80p 90.23p 85.20p 85.20p 42473
15/08/2023 90.00p 91.40p 89.00p 90.60p 67165
14/08/2023 90.00p 95.80p 90.00p 92.00p 49351
11/08/2023 91.20p 96.20p 91.20p 96.00p 29049
10/08/2023 97.00p 97.00p 91.91p 96.20p 25307
09/08/2023 98.00p 98.00p 95.00p 97.00p 5311
08/08/2023 95.00p 96.20p 91.00p 94.00p 12808
07/08/2023 97.80p 97.80p 95.20p 95.60p 30658
04/08/2023 95.00p 98.00p 90.85p 98.00p 7480
03/08/2023 95.60p 96.80p 92.26p 95.20p 34320
02/08/2023 96.20p 98.50p 93.93p 94.20p 79370

*Close Price adjusted for both dividends and splits