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
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
18/06/2024 65.20p 68.40p 64.20p 66.80p 87037
17/06/2024 66.60p 70.20p 65.80p 66.60p 24123
14/06/2024 63.80p 68.00p 63.80p 65.00p 68739
13/06/2024 67.80p 68.00p 63.80p 63.80p 163614
12/06/2024 66.40p 67.86p 65.00p 66.40p 219317
11/06/2024 70.00p 72.31p 67.00p 67.00p 31526
10/06/2024 72.80p 72.80p 69.00p 70.00p 41908
07/06/2024 71.20p 73.80p 69.00p 72.00p 35391
06/06/2024 74.20p 74.20p 69.80p 73.00p 23163
05/06/2024 71.00p 73.00p 69.38p 73.00p 26214
04/06/2024 67.60p 72.00p 67.60p 69.80p 49273
03/06/2024 66.80p 70.40p 66.70p 69.20p 154975
31/05/2024 71.80p 71.80p 67.40p 70.00p 201944
30/05/2024 73.00p 73.00p 69.80p 70.00p 254877
29/05/2024 71.00p 74.20p 69.80p 70.00p 235700
28/05/2024 71.00p 73.60p 71.00p 71.20p 90129
24/05/2024 68.80p 69.40p 66.20p 69.40p 31223
23/05/2024 70.00p 73.37p 67.40p 68.00p 65765
22/05/2024 73.80p 76.60p 70.00p 70.00p 133941
21/05/2024 69.60p 78.00p 69.60p 74.20p 76818
20/05/2024 67.00p 76.40p 66.60p 74.60p 132097
17/05/2024 72.00p 72.00p 67.25p 67.40p 69690
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

*Close Price adjusted for both dividends and splits