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
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
21/11/2022 83.70p 83.70p 78.00p 80.00p 171208
18/11/2022 69.00p 81.68p 69.00p 80.50p 381689
17/11/2022 76.30p 79.90p 69.00p 69.80p 95176
16/11/2022 78.60p 79.80p 77.00p 78.30p 23975
15/11/2022 80.20p 80.20p 77.20p 79.00p 135413
14/11/2022 80.20p 80.20p 76.60p 77.80p 36256
11/11/2022 81.00p 82.40p 78.20p 78.20p 151834
10/11/2022 79.70p 80.60p 77.50p 79.70p 111235
09/11/2022 77.80p 79.80p 76.50p 76.60p 19207
08/11/2022 82.40p 82.40p 77.80p 77.80p 21055
07/11/2022 80.10p 82.80p 80.10p 81.50p 160617
04/11/2022 81.90p 82.10p 80.10p 80.10p 71142
03/11/2022 80.10p 82.60p 78.20p 81.50p 60348
02/11/2022 81.00p 86.06p 81.00p 81.70p 86871
01/11/2022 82.00p 85.20p 81.00p 81.80p 1506673
31/10/2022 82.90p 82.90p 79.10p 82.00p 202558
28/10/2022 83.00p 83.00p 79.10p 79.10p 20735
27/10/2022 81.70p 85.00p 81.70p 83.00p 25010
26/10/2022 80.20p 87.10p 80.20p 83.00p 850798
25/10/2022 83.30p 87.80p 79.50p 79.50p 126518
24/10/2022 79.80p 83.90p 79.80p 81.40p 84677
21/10/2022 83.00p 84.60p 78.70p 78.70p 74955
20/10/2022 85.00p 87.80p 80.20p 84.60p 47431
19/10/2022 85.30p 86.70p 79.00p 80.00p 239351
18/10/2022 85.70p 85.70p 80.80p 83.80p 65432
17/10/2022 77.80p 84.80p 75.50p 84.60p 233859
14/10/2022 85.50p 87.40p 77.30p 79.30p 54986
13/10/2022 87.70p 88.30p 80.20p 84.00p 114725
12/10/2022 85.60p 92.90p 85.60p 86.00p 140675
11/10/2022 87.50p 89.90p 86.70p 87.30p 14652
10/10/2022 87.50p 89.90p 87.00p 87.50p 37471
07/10/2022 87.40p 88.00p 86.80p 87.00p 85297
06/10/2022 86.20p 89.00p 86.20p 89.00p 75615
05/10/2022 87.00p 87.90p 85.60p 87.00p 48544
04/10/2022 88.00p 89.00p 87.00p 87.00p 400835
03/10/2022 87.60p 89.90p 87.60p 88.10p 42833
30/09/2022 87.40p 90.80p 87.30p 90.80p 176229
29/09/2022 92.00p 92.00p 87.00p 87.00p 231569
28/09/2022 89.50p 91.35p 87.20p 88.20p 398221
27/09/2022 88.80p 94.50p 88.10p 89.30p 316993
26/09/2022 90.10p 91.70p 87.80p 88.80p 246927
23/09/2022 92.10p 95.90p 89.00p 91.00p 453863
22/09/2022 93.00p 93.00p 92.00p 92.00p 21358
21/09/2022 96.30p 96.30p 94.00p 94.00p 3812
20/09/2022 96.70p 96.70p 92.00p 92.90p 46345
19/09/2022 90.30p 94.10p 90.30p 94.00p 515233
16/09/2022 90.30p 94.10p 90.30p 94.00p 515233
15/09/2022 97.00p 97.20p 91.30p 91.30p 178334
14/09/2022 97.10p 98.60p 96.00p 96.00p 54826
13/09/2022 98.00p 98.00p 95.90p 97.40p 304669
12/09/2022 93.60p 98.00p 93.60p 98.00p 2590098
09/09/2022 95.50p 96.30p 93.60p 94.20p 145759
08/09/2022 93.00p 94.10p 92.00p 94.10p 36114
07/09/2022 93.10p 93.20p 90.90p 93.00p 314370
06/09/2022 90.00p 93.60p 90.00p 91.70p 2018770
05/09/2022 93.00p 93.00p 92.40p 92.70p 1313
02/09/2022 92.60p 92.60p 92.45p 92.45p 519
01/09/2022 92.00p 95.70p 92.00p 93.60p 93910
31/08/2022 92.30p 92.30p 92.30p 92.30p 48533
30/08/2022 94.10p 96.70p 92.00p 94.00p 65159
29/08/2022 97.40p 98.00p 96.40p 96.80p 26498
26/08/2022 97.40p 98.00p 96.40p 96.80p 26498
25/08/2022 94.90p 98.90p 94.90p 95.40p 22799
24/08/2022 95.00p 95.80p 92.00p 95.80p 24944
23/08/2022 93.00p 94.70p 93.00p 94.70p 3077
22/08/2022 92.40p 93.00p 92.40p 93.00p 4552
19/08/2022 94.60p 94.80p 92.10p 94.80p 5023
18/08/2022 92.50p 92.40p 92.00p 92.40p 116577
17/08/2022 92.50p 94.00p 92.50p 92.55p 53142
16/08/2022 93.00p 95.00p 92.00p 95.00p 108164
15/08/2022 93.00p 93.00p 92.00p 92.00p 37305
12/08/2022 95.70p 95.70p 93.00p 94.00p 11802
11/08/2022 91.00p 95.70p 91.00p 95.70p 1701
10/08/2022 92.00p 92.10p 92.00p 92.00p 62229
09/08/2022 93.90p 94.00p 92.00p 92.00p 8984
08/08/2022 94.50p 94.50p 91.10p 92.00p 9816
05/08/2022 92.00p 93.00p 91.10p 93.00p 4703
04/08/2022 93.20p 93.20p 92.00p 93.00p 12367
03/08/2022 92.00p 93.00p 92.00p 93.00p 10514
02/08/2022 92.40p 92.40p 90.20p 92.00p 31653
01/08/2022 92.10p 93.00p 92.10p 93.00p 104
29/07/2022 93.40p 93.40p 93.40p 93.40p 3951
28/07/2022 93.50p 94.90p 93.40p 93.40p 4107
27/07/2022 94.10p 95.00p 94.00p 94.20p 10186
26/07/2022 96.00p 96.00p 95.00p 95.00p 2181
25/07/2022 98.00p 98.00p 94.91p 95.00p 60217
22/07/2022 92.50p 98.00p 90.60p 98.00p 136930
21/07/2022 92.40p 92.50p 90.50p 92.50p 38190
20/07/2022 92.00p 92.00p 90.50p 92.00p 9764
19/07/2022 92.50p 92.50p 90.79p 92.50p 23185
18/07/2022 92.50p 92.50p 90.81p 92.50p 1500
15/07/2022 90.30p 92.40p 90.30p 90.50p 2169
14/07/2022 91.50p 92.50p 90.20p 92.50p 26392
13/07/2022 89.60p 93.30p 89.60p 92.50p 11779

*Close Price adjusted for both dividends and splits