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
01/04/2025 61.00p 61.00p 60.00p 60.40p 2218390
31/03/2025 60.00p 61.40p 59.20p 59.80p 680321
28/03/2025 61.60p 61.60p 58.80p 59.20p 65910
27/03/2025 60.00p 61.40p 59.08p 59.60p 122392
26/03/2025 61.60p 61.60p 59.60p 60.00p 534260
25/03/2025 59.00p 61.40p 59.00p 60.00p 456417
24/03/2025 59.60p 59.60p 58.00p 59.20p 321273
21/03/2025 59.60p 59.60p 58.73p 59.00p 310046
20/03/2025 59.80p 59.80p 59.09p 59.60p 224719
19/03/2025 59.80p 60.00p 59.00p 60.00p 255976
18/03/2025 59.60p 59.60p 58.60p 59.20p 198506
17/03/2025 59.60p 59.60p 58.40p 59.60p 102096
14/03/2025 58.40p 59.60p 58.40p 59.00p 131045
13/03/2025 58.80p 59.60p 58.40p 59.60p 259014
12/03/2025 59.40p 59.60p 58.60p 58.80p 66725
11/03/2025 59.80p 60.00p 58.40p 58.80p 116084
10/03/2025 59.60p 59.80p 58.30p 59.80p 95034
07/03/2025 59.40p 60.00p 58.80p 58.80p 90741
06/03/2025 60.00p 60.80p 57.00p 60.00p 1599354
05/03/2025 59.80p 61.60p 59.40p 59.40p 73670
04/03/2025 60.00p 60.00p 59.20p 60.00p 229957
03/03/2025 61.60p 61.60p 59.20p 60.00p 260166
28/02/2025 60.20p 62.60p 60.20p 60.20p 148664
27/02/2025 62.00p 62.00p 61.00p 61.20p 449159
26/02/2025 60.90p 62.00p 60.00p 61.00p 467201
25/02/2025 63.00p 63.00p 61.00p 61.00p 336090
24/02/2025 64.60p 64.60p 61.20p 62.40p 177832
21/02/2025 64.40p 64.60p 62.60p 63.20p 93545
20/02/2025 67.00p 67.00p 63.60p 63.60p 48161
19/02/2025 67.00p 67.80p 66.00p 66.00p 78565
18/02/2025 66.40p 67.80p 66.00p 66.20p 154378
17/02/2025 66.40p 68.40p 66.38p 66.40p 147615
14/02/2025 70.00p 70.00p 66.40p 66.40p 56978
13/02/2025 70.20p 72.40p 67.20p 67.80p 245185
12/02/2025 66.40p 68.80p 66.40p 66.40p 200112
11/02/2025 69.00p 69.00p 66.60p 67.40p 281534
10/02/2025 72.60p 72.60p 67.00p 67.00p 65679
07/02/2025 69.00p 72.40p 65.90p 68.60p 144184
06/02/2025 72.60p 72.60p 69.00p 69.00p 146396
05/02/2025 72.60p 74.95p 72.60p 72.60p 60585
04/02/2025 73.60p 76.33p 72.60p 72.60p 126979
03/02/2025 73.20p 77.20p 72.00p 74.00p 66379
31/01/2025 74.00p 75.80p 73.97p 75.80p 231093
30/01/2025 79.60p 82.08p 74.00p 74.00p 73987
29/01/2025 81.20p 83.94p 77.00p 79.80p 116507
28/01/2025 73.20p 79.60p 73.20p 78.60p 91011
27/01/2025 73.00p 78.00p 73.00p 75.80p 138261
24/01/2025 74.40p 76.60p 71.00p 72.60p 197209
23/01/2025 78.80p 81.80p 71.20p 71.20p 212073
22/01/2025 81.20p 81.20p 76.65p 78.80p 262529
21/01/2025 81.60p 83.60p 77.01p 80.40p 246269
20/01/2025 85.80p 86.00p 82.98p 84.80p 79412
17/01/2025 82.00p 86.00p 81.58p 84.00p 254477
16/01/2025 86.00p 86.80p 82.80p 86.80p 134816
15/01/2025 82.00p 87.40p 79.40p 87.40p 684868
14/01/2025 82.80p 82.80p 77.75p 82.00p 281953
13/01/2025 79.00p 82.21p 77.95p 80.00p 150340
10/01/2025 78.40p 81.06p 78.34p 80.00p 148468
09/01/2025 77.00p 80.20p 77.00p 80.00p 142716
08/01/2025 79.00p 81.30p 77.20p 80.00p 229447
07/01/2025 81.60p 82.80p 79.17p 80.00p 155374
06/01/2025 82.80p 82.80p 79.16p 81.60p 118852
03/01/2025 81.60p 81.60p 80.20p 81.40p 248104
02/01/2025 82.80p 82.80p 79.00p 80.00p 85734
31/12/2024 78.00p 80.40p 78.00p 80.00p 5591
30/12/2024 83.00p 83.00p 80.00p 80.00p 88829
27/12/2024 78.00p 82.80p 78.00p 79.60p 27054
24/12/2024 79.20p 82.20p 79.20p 80.00p 113903
23/12/2024 79.80p 80.40p 78.00p 79.20p 43047
20/12/2024 78.80p 81.00p 78.00p 80.40p 224208
19/12/2024 79.00p 81.40p 79.00p 79.00p 155488
18/12/2024 81.00p 82.66p 78.00p 78.00p 63267
17/12/2024 78.40p 83.60p 78.40p 81.40p 10662
16/12/2024 82.80p 84.00p 81.37p 83.80p 111554
13/12/2024 81.20p 82.60p 78.60p 80.00p 55912
12/12/2024 81.60p 83.80p 80.00p 80.00p 109439
11/12/2024 81.60p 83.80p 81.60p 81.80p 7131
10/12/2024 84.00p 84.00p 82.80p 84.00p 30470
09/12/2024 83.00p 84.20p 82.40p 84.20p 70811
06/12/2024 83.00p 83.80p 82.00p 83.20p 28727
05/12/2024 78.60p 83.20p 78.60p 81.00p 603354
04/12/2024 80.20p 83.80p 80.00p 80.00p 21317
03/12/2024 81.20p 81.85p 80.40p 80.60p 119269
02/12/2024 82.60p 83.80p 81.40p 81.40p 55145
29/11/2024 83.80p 83.80p 81.00p 81.00p 35771
28/11/2024 79.80p 84.00p 79.80p 84.00p 385072
27/11/2024 78.80p 81.11p 78.80p 80.00p 362745
26/11/2024 79.60p 83.40p 77.00p 79.00p 595464
25/11/2024 79.60p 84.00p 78.00p 81.00p 68137
22/11/2024 80.00p 84.80p 78.60p 81.60p 120191
21/11/2024 82.20p 85.00p 80.40p 85.00p 14211
20/11/2024 86.00p 87.00p 80.00p 82.00p 314319
19/11/2024 82.60p 87.20p 82.60p 86.00p 117868
18/11/2024 85.80p 88.00p 84.60p 86.00p 345660
15/11/2024 84.40p 85.80p 81.20p 85.80p 45823
14/11/2024 83.00p 83.00p 81.00p 82.00p 138928
13/11/2024 81.00p 84.80p 80.80p 82.00p 51437
12/11/2024 83.00p 83.60p 79.60p 82.00p 68469
11/11/2024 83.00p 83.00p 80.80p 82.40p 42384
08/11/2024 76.60p 83.40p 76.60p 81.40p 1011936
07/11/2024 81.00p 82.20p 81.00p 82.20p 1199917
06/11/2024 80.60p 82.60p 80.60p 80.80p 103800
05/11/2024 81.40p 82.20p 80.20p 80.20p 1136139
04/11/2024 80.80p 82.80p 76.00p 82.00p 56113
01/11/2024 76.80p 82.97p 76.60p 81.00p 149834
31/10/2024 75.20p 81.80p 75.20p 80.40p 111805
30/10/2024 82.20p 82.88p 77.60p 77.60p 805677
29/10/2024 83.20p 83.40p 80.40p 81.20p 48731
28/10/2024 79.80p 82.00p 79.00p 82.00p 71260
25/10/2024 84.00p 84.80p 78.00p 80.00p 224768
24/10/2024 83.00p 84.80p 81.80p 81.80p 312976
23/10/2024 81.80p 82.80p 78.00p 81.80p 178803
22/10/2024 84.00p 84.00p 80.20p 82.00p 165656
21/10/2024 84.20p 84.20p 78.80p 79.40p 18664
18/10/2024 84.40p 84.40p 80.60p 84.20p 66962
17/10/2024 82.60p 82.80p 80.40p 81.80p 28823
16/10/2024 80.00p 82.80p 77.60p 80.80p 104908
15/10/2024 84.80p 84.80p 74.80p 78.00p 147820
14/10/2024 80.00p 81.80p 78.60p 80.00p 20666
11/10/2024 83.20p 83.80p 81.00p 81.40p 2045185
10/10/2024 83.00p 83.00p 78.60p 82.40p 80992
09/10/2024 79.20p 80.40p 77.20p 80.00p 62271
08/10/2024 82.80p 82.80p 70.60p 78.00p 302996
07/10/2024 78.20p 82.80p 78.00p 82.80p 34635
04/10/2024 81.60p 81.60p 78.20p 79.00p 181280
03/10/2024 80.00p 84.80p 79.74p 82.00p 111985
02/10/2024 83.60p 83.80p 80.00p 82.00p 62297
01/10/2024 84.60p 84.80p 79.40p 80.40p 311148
30/09/2024 84.80p 85.00p 79.00p 84.80p 746255
27/09/2024 77.00p 83.80p 77.00p 83.40p 165201
26/09/2024 80.20p 82.20p 80.00p 80.00p 511903
25/09/2024 80.20p 82.00p 80.20p 80.60p 504980
24/09/2024 80.20p 81.80p 74.43p 80.80p 308815
23/09/2024 83.00p 84.00p 80.80p 81.80p 39437
20/09/2024 84.00p 84.80p 84.00p 84.00p 798203
19/09/2024 85.20p 85.80p 84.20p 84.60p 62150
18/09/2024 81.20p 86.60p 81.20p 85.00p 125032
17/09/2024 81.20p 83.80p 80.40p 83.80p 1176105
16/09/2024 80.60p 82.80p 80.00p 82.00p 304078
13/09/2024 82.80p 82.80p 80.00p 80.60p 54851
12/09/2024 79.80p 81.60p 79.80p 80.00p 41550
11/09/2024 81.20p 82.80p 77.71p 80.40p 152485
10/09/2024 77.00p 83.20p 76.60p 80.00p 98589
09/09/2024 77.80p 80.40p 77.02p 80.40p 40374
06/09/2024 75.80p 77.80p 75.24p 77.60p 218464
05/09/2024 71.20p 78.00p 68.78p 77.60p 396467
04/09/2024 68.60p 73.00p 68.27p 73.00p 157923
03/09/2024 68.40p 70.40p 67.95p 70.40p 277742
02/09/2024 65.40p 67.80p 65.40p 67.60p 86967
30/08/2024 65.00p 68.00p 65.00p 68.00p 123608
29/08/2024 67.80p 67.80p 64.40p 66.20p 141730
27/08/2024 70.00p 70.00p 65.40p 67.80p 124255
23/08/2024 66.20p 68.00p 66.20p 67.80p 183972
22/08/2024 67.60p 67.80p 66.88p 67.20p 91863
21/08/2024 65.00p 68.20p 65.00p 68.00p 349138
20/08/2024 64.60p 69.00p 64.60p 66.20p 224445
19/08/2024 63.00p 65.00p 62.28p 65.00p 319681
16/08/2024 61.80p 64.40p 61.80p 63.40p 29476
15/08/2024 62.20p 64.80p 61.80p 63.60p 74720
14/08/2024 65.80p 66.80p 62.40p 62.80p 74837
13/08/2024 61.80p 64.80p 61.80p 62.00p 48033
12/08/2024 66.80p 66.80p 63.20p 64.40p 20035
09/08/2024 63.00p 66.40p 63.00p 64.60p 78137
08/08/2024 67.20p 67.20p 62.00p 65.00p 83843
07/08/2024 61.60p 64.81p 61.60p 64.00p 62639
06/08/2024 61.60p 65.00p 61.40p 62.00p 150159
05/08/2024 63.80p 65.00p 61.90p 62.60p 170479
02/08/2024 65.60p 68.00p 63.60p 63.60p 125091
01/08/2024 66.60p 67.80p 66.00p 67.80p 332707
31/07/2024 65.80p 66.20p 64.20p 66.00p 134316
30/07/2024 65.80p 66.40p 64.40p 66.40p 133103
29/07/2024 64.80p 66.80p 63.40p 66.00p 217569
26/07/2024 61.60p 65.00p 61.60p 64.20p 171411
25/07/2024 63.20p 64.20p 63.00p 63.00p 88239
24/07/2024 63.40p 64.66p 62.20p 63.20p 154671
23/07/2024 64.80p 64.80p 62.26p 63.20p 58868
22/07/2024 65.00p 65.99p 63.40p 65.00p 131087
19/07/2024 61.00p 66.06p 61.00p 65.60p 82717
18/07/2024 62.00p 65.20p 61.80p 63.40p 88595
17/07/2024 63.00p 65.00p 63.00p 64.20p 44770
16/07/2024 64.00p 68.00p 62.50p 63.40p 296696
15/07/2024 67.80p 67.80p 63.40p 65.40p 73596
12/07/2024 66.00p 68.00p 65.00p 68.00p 223032
11/07/2024 68.00p 68.80p 63.00p 67.00p 167748
10/07/2024 63.20p 67.80p 62.70p 67.80p 187142
09/07/2024 65.80p 65.80p 62.00p 63.20p 57837
08/07/2024 68.20p 68.20p 64.00p 65.20p 70498
05/07/2024 69.00p 70.00p 67.60p 68.40p 95161
04/07/2024 68.60p 69.20p 64.83p 66.20p 32000
03/07/2024 62.00p 67.40p 61.60p 67.40p 65730
02/07/2024 61.80p 63.44p 61.40p 62.00p 41900
01/07/2024 64.40p 66.00p 63.00p 63.00p 255390
28/06/2024 65.80p 65.80p 61.00p 61.00p 453709
27/06/2024 66.20p 67.00p 62.40p 63.40p 237122
26/06/2024 63.60p 65.60p 62.72p 64.40p 319081
25/06/2024 63.60p 66.00p 62.60p 63.60p 93044
24/06/2024 63.00p 66.00p 61.60p 63.80p 201948
21/06/2024 69.00p 73.20p 62.80p 62.80p 206391
20/06/2024 66.40p 67.40p 64.20p 66.00p 33060
19/06/2024 66.20p 70.60p 66.20p 67.60p 103017

*Close Price adjusted for both dividends and splits