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
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
01/08/2023 97.00p 98.50p 95.80p 96.00p 16394
31/07/2023 97.00p 100.00p 97.00p 98.00p 74703
28/07/2023 97.20p 99.77p 97.20p 98.00p 38998
27/07/2023 97.00p 99.41p 97.00p 97.40p 220655
26/07/2023 97.00p 99.40p 97.00p 98.40p 834493
25/07/2023 97.60p 97.60p 93.00p 97.60p 37630
24/07/2023 95.60p 97.40p 93.00p 95.00p 87548
21/07/2023 96.20p 96.20p 89.20p 96.20p 13712
20/07/2023 93.80p 97.80p 92.40p 96.60p 132398
19/07/2023 96.60p 96.60p 91.60p 94.00p 63655
18/07/2023 91.00p 96.80p 89.00p 90.40p 38368
17/07/2023 92.00p 93.20p 90.20p 90.20p 50020
14/07/2023 92.20p 97.00p 92.00p 92.00p 641915
13/07/2023 94.00p 97.60p 92.80p 94.00p 244564
12/07/2023 92.40p 94.00p 90.68p 94.00p 20482
11/07/2023 94.60p 94.60p 90.60p 90.60p 76266
10/07/2023 92.20p 96.40p 90.22p 91.00p 427155
07/07/2023 87.20p 91.31p 87.20p 87.20p 30149
06/07/2023 86.20p 88.60p 86.00p 87.60p 1280827
05/07/2023 89.60p 89.60p 86.00p 87.00p 1349730
04/07/2023 88.80p 90.00p 83.80p 87.60p 35491
03/07/2023 86.00p 90.29p 86.00p 88.00p 123694
30/06/2023 84.60p 89.80p 84.60p 88.40p 1840068
29/06/2023 86.60p 89.80p 84.80p 84.80p 39790
28/06/2023 87.20p 93.00p 85.80p 85.80p 59956
27/06/2023 87.20p 95.00p 86.55p 88.00p 624084
26/06/2023 90.00p 95.20p 87.80p 88.00p 478785
23/06/2023 90.00p 90.00p 89.00p 90.00p 47491
22/06/2023 90.00p 92.20p 90.00p 91.00p 27724
21/06/2023 91.00p 95.00p 89.30p 91.00p 13677
20/06/2023 90.00p 95.00p 90.00p 91.00p 40491
19/06/2023 93.80p 93.80p 93.20p 93.20p 9515
16/06/2023 91.20p 93.80p 90.64p 93.80p 135384
15/06/2023 90.00p 92.40p 86.80p 91.00p 178755
14/06/2023 90.00p 92.40p 90.00p 90.00p 123215
13/06/2023 92.40p 93.80p 89.40p 89.40p 89326
12/06/2023 93.20p 95.00p 92.20p 92.20p 47348
09/06/2023 98.80p 98.80p 93.00p 93.20p 38054
08/06/2023 96.00p 96.00p 94.60p 94.60p 42066
07/06/2023 95.00p 96.00p 94.60p 95.00p 21328
06/06/2023 97.00p 98.00p 96.00p 96.00p 36571
05/06/2023 97.00p 98.60p 96.00p 96.00p 20007
02/06/2023 96.20p 98.72p 96.20p 97.00p 23184
01/06/2023 94.40p 101.50p 94.40p 96.80p 100626
31/05/2023 99.80p 99.80p 94.40p 94.40p 94338
30/05/2023 95.00p 98.00p 95.00p 95.80p 138341
26/05/2023 98.40p 99.00p 96.40p 97.00p 286272
25/05/2023 100.00p 101.50p 98.00p 98.00p 30944
24/05/2023 98.40p 100.00p 97.20p 100.00p 55193
23/05/2023 99.00p 99.00p 98.20p 99.00p 9114
22/05/2023 99.00p 100.00p 97.20p 98.40p 16756
19/05/2023 99.00p 99.00p 97.00p 99.00p 154778
18/05/2023 98.00p 99.60p 98.00p 98.20p 54488
17/05/2023 100.50p 101.70p 97.00p 97.60p 46072
16/05/2023 101.00p 102.50p 98.40p 100.50p 107627
15/05/2023 98.00p 100.50p 98.00p 99.60p 465209
12/05/2023 97.00p 100.50p 95.15p 97.00p 66901
11/05/2023 97.00p 99.80p 95.00p 97.00p 229759
10/05/2023 103.50p 103.50p 98.20p 99.80p 86727
09/05/2023 99.60p 100.50p 96.40p 96.40p 33632
05/05/2023 107.00p 107.00p 97.60p 99.20p 34604
04/05/2023 102.00p 108.50p 101.10p 101.50p 32005
03/05/2023 97.80p 107.00p 93.00p 103.00p 1885189
02/05/2023 94.00p 100.00p 94.00p 97.20p 187625
28/04/2023 100.00p 100.35p 94.20p 97.00p 141589
27/04/2023 93.20p 105.00p 93.00p 102.50p 1027080
26/04/2023 98.00p 98.00p 93.00p 95.60p 2946229
25/04/2023 101.00p 101.00p 93.20p 94.40p 104403
24/04/2023 95.60p 96.00p 94.83p 96.00p 172051
21/04/2023 98.20p 99.40p 93.20p 96.40p 120774
20/04/2023 98.00p 98.00p 91.40p 96.60p 87425
19/04/2023 97.00p 98.00p 93.40p 94.80p 69621
18/04/2023 96.80p 97.00p 93.00p 97.00p 98312
17/04/2023 93.20p 94.67p 92.00p 93.80p 129299
14/04/2023 94.00p 96.07p 92.00p 93.80p 14553
13/04/2023 96.20p 104.00p 92.40p 93.20p 130285
12/04/2023 94.80p 97.05p 94.00p 94.80p 171503
11/04/2023 96.40p 96.40p 94.00p 96.00p 33787
06/04/2023 93.00p 96.20p 92.40p 96.20p 96663
05/04/2023 94.00p 96.00p 92.20p 94.80p 25566
04/04/2023 96.20p 96.20p 92.20p 95.40p 13487
03/04/2023 96.20p 96.20p 91.00p 94.60p 103869
31/03/2023 94.20p 94.50p 92.20p 94.00p 656502
30/03/2023 91.70p 94.29p 90.59p 93.90p 58930
29/03/2023 90.00p 92.20p 88.00p 88.60p 48152
28/03/2023 93.80p 94.40p 92.00p 92.50p 349070
27/03/2023 92.20p 93.80p 91.85p 92.00p 114428
24/03/2023 89.80p 93.60p 88.21p 91.40p 146310
23/03/2023 89.40p 91.00p 88.40p 90.00p 85354
22/03/2023 89.00p 89.00p 87.00p 89.00p 420774
21/03/2023 87.00p 92.40p 87.00p 89.10p 87595
20/03/2023 87.00p 91.40p 86.30p 89.40p 190857
17/03/2023 83.90p 87.00p 81.85p 87.00p 293736
16/03/2023 82.80p 83.90p 81.80p 83.00p 104363
15/03/2023 84.00p 84.00p 80.20p 81.80p 101225
14/03/2023 79.90p 83.30p 79.90p 83.30p 41134
13/03/2023 80.00p 82.90p 77.10p 79.40p 101939
10/03/2023 79.50p 81.80p 79.24p 79.60p 35896
09/03/2023 83.70p 87.60p 81.00p 81.30p 56822
08/03/2023 82.20p 85.90p 81.10p 83.00p 142586
07/03/2023 81.30p 83.90p 77.20p 83.00p 19312588
06/03/2023 83.30p 83.30p 79.80p 80.00p 385374
03/03/2023 79.80p 83.00p 77.80p 80.00p 13194229
02/03/2023 80.50p 81.20p 78.00p 80.00p 71129
01/03/2023 80.30p 80.30p 79.00p 80.00p 111521
28/02/2023 77.10p 80.00p 76.90p 80.00p 35417
27/02/2023 76.60p 79.40p 73.84p 78.20p 20660
24/02/2023 74.30p 78.90p 74.30p 76.90p 7679
23/02/2023 80.80p 80.80p 75.30p 75.70p 29500
22/02/2023 80.70p 80.70p 77.60p 78.00p 18743
21/02/2023 79.90p 80.00p 78.75p 79.20p 93589
20/02/2023 80.00p 80.00p 78.10p 78.50p 9818
17/02/2023 77.90p 79.60p 77.67p 79.40p 37186
16/02/2023 79.80p 79.80p 78.52p 79.80p 35566
15/02/2023 78.90p 79.80p 78.30p 78.30p 86029
14/02/2023 79.10p 80.50p 79.00p 79.00p 194424
13/02/2023 82.00p 82.00p 78.51p 79.40p 39745
10/02/2023 79.00p 80.00p 78.20p 79.00p 48698
09/02/2023 80.00p 80.00p 79.40p 79.60p 103461
08/02/2023 80.90p 80.90p 79.40p 79.80p 75262
07/02/2023 82.00p 82.00p 79.50p 79.50p 1713400
06/02/2023 80.00p 80.00p 79.30p 80.00p 19508
03/02/2023 81.40p 82.00p 79.50p 80.00p 114599
02/02/2023 77.90p 81.40p 77.90p 80.00p 109367
01/02/2023 80.00p 80.00p 77.25p 79.40p 14393
31/01/2023 76.80p 79.80p 76.80p 79.30p 74285
30/01/2023 77.50p 80.00p 77.20p 78.70p 25020
27/01/2023 79.80p 80.00p 78.10p 79.90p 25821
26/01/2023 81.00p 81.00p 78.10p 79.30p 80003
25/01/2023 81.00p 81.00p 79.00p 80.00p 202546
24/01/2023 80.90p 81.50p 79.80p 80.00p 131601
23/01/2023 82.00p 82.00p 80.00p 80.00p 179821
20/01/2023 80.00p 81.30p 77.07p 81.30p 162417
19/01/2023 80.00p 81.30p 79.00p 79.90p 310175
18/01/2023 78.40p 80.90p 77.20p 80.00p 237101
17/01/2023 79.00p 80.00p 76.06p 80.00p 216214
16/01/2023 76.10p 80.00p 75.20p 78.30p 87939
13/01/2023 75.00p 78.14p 73.11p 75.70p 28979
12/01/2023 72.60p 74.87p 72.60p 74.20p 39770
11/01/2023 74.00p 75.47p 73.00p 74.00p 32501
10/01/2023 75.90p 77.53p 72.90p 73.70p 87650
09/01/2023 75.00p 78.20p 74.40p 74.40p 48614
06/01/2023 79.90p 80.00p 77.50p 77.50p 56103
05/01/2023 75.30p 79.90p 75.20p 78.40p 9696
04/01/2023 75.60p 79.00p 75.60p 78.20p 70660
03/01/2023 80.00p 80.00p 76.00p 76.00p 60006
30/12/2022 75.10p 82.30p 75.10p 79.40p 113543
29/12/2022 79.80p 79.80p 75.11p 78.00p 9016
28/12/2022 79.90p 79.90p 75.80p 76.50p 6797
23/12/2022 76.20p 78.10p 74.66p 77.70p 2056
22/12/2022 77.50p 79.00p 77.50p 78.40p 37144
21/12/2022 77.50p 79.10p 77.50p 79.10p 8688
20/12/2022 77.90p 80.00p 77.60p 78.20p 123183
19/12/2022 79.80p 80.00p 77.60p 78.20p 80446
16/12/2022 79.30p 79.80p 75.60p 78.70p 225986
15/12/2022 76.30p 78.90p 75.70p 78.90p 11527
14/12/2022 77.60p 80.00p 77.14p 77.60p 82318
13/12/2022 78.80p 79.50p 78.80p 79.50p 166157
12/12/2022 78.30p 79.90p 77.00p 79.50p 35743
09/12/2022 80.00p 80.00p 78.00p 78.20p 116681
08/12/2022 80.00p 80.00p 79.20p 80.00p 14771
07/12/2022 80.20p 80.20p 79.00p 79.00p 149107
06/12/2022 80.00p 80.00p 79.00p 79.00p 60002
05/12/2022 80.20p 80.20p 79.29p 80.20p 1384
02/12/2022 82.70p 83.00p 79.10p 80.00p 26856
01/12/2022 76.70p 81.30p 76.70p 80.00p 205011
30/11/2022 76.70p 79.76p 76.70p 78.50p 35054
29/11/2022 80.00p 80.00p 76.80p 79.50p 376712
28/11/2022 79.90p 79.90p 77.60p 79.30p 9513
25/11/2022 79.90p 79.90p 78.10p 79.30p 20330
24/11/2022 79.30p 79.90p 78.00p 79.90p 22945
23/11/2022 80.10p 80.10p 78.00p 79.20p 78427
22/11/2022 82.80p 82.80p 78.00p 79.40p 89944

*Close Price adjusted for both dividends and splits