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
05/09/2025 97.80p 106.00p 96.00p 106.00p 335797
04/09/2025 92.40p 97.60p 92.40p 97.80p 126304
03/09/2025 94.00p 97.40p 91.80p 94.60p 206268
02/09/2025 103.00p 103.00p 94.00p 96.00p 258557
01/09/2025 99.00p 100.50p 97.40p 100.50p 123358
29/08/2025 96.20p 98.60p 94.25p 98.80p 218405
28/08/2025 95.40p 98.00p 94.60p 96.00p 291098
27/08/2025 90.00p 96.00p 88.00p 95.00p 192365
26/08/2025 85.60p 89.40p 84.00p 89.40p 130199
22/08/2025 86.60p 88.00p 83.60p 85.80p 163548
21/08/2025 86.00p 87.80p 86.00p 86.80p 288851
20/08/2025 85.00p 88.80p 83.00p 86.80p 169323
19/08/2025 89.00p 90.40p 82.00p 84.80p 288902
18/08/2025 86.80p 91.00p 86.80p 89.40p 228378
15/08/2025 86.00p 91.60p 86.00p 89.00p 724972
14/08/2025 83.80p 89.40p 82.20p 87.80p 369230
13/08/2025 82.20p 84.00p 81.60p 83.20p 193028
12/08/2025 82.00p 83.80p 81.65p 82.00p 97767
11/08/2025 81.80p 84.00p 80.60p 82.40p 90407
08/08/2025 83.00p 85.08p 81.20p 83.00p 1356297
07/08/2025 83.40p 86.00p 83.40p 84.20p 125226
06/08/2025 82.20p 85.00p 82.20p 83.60p 219781
05/08/2025 83.60p 85.80p 82.20p 84.40p 68839
04/08/2025 84.20p 85.80p 82.40p 82.40p 78254
01/08/2025 85.00p 85.40p 81.80p 81.80p 99857
31/07/2025 84.80p 85.00p 82.80p 84.80p 82419
30/07/2025 84.60p 86.00p 82.80p 82.80p 135317
29/07/2025 86.60p 88.20p 85.00p 85.00p 298291
28/07/2025 86.40p 86.80p 85.00p 86.60p 120187
25/07/2025 86.00p 86.80p 86.00p 86.60p 31711
24/07/2025 87.80p 89.80p 87.00p 87.20p 134745
23/07/2025 86.80p 86.80p 86.20p 86.80p 467975
22/07/2025 88.20p 88.20p 85.80p 86.80p 30134
21/07/2025 88.00p 90.80p 85.20p 87.40p 61011
18/07/2025 88.80p 91.60p 85.55p 88.00p 74541
17/07/2025 88.60p 89.80p 87.00p 88.20p 151814
16/07/2025 86.40p 88.40p 85.80p 88.00p 170284
15/07/2025 87.80p 87.80p 85.00p 85.60p 153329
14/07/2025 86.40p 87.80p 85.20p 87.60p 127270
11/07/2025 87.60p 87.60p 84.00p 86.60p 161175
10/07/2025 88.40p 88.40p 85.00p 86.60p 169173
09/07/2025 82.60p 85.80p 80.18p 85.80p 187570
08/07/2025 84.20p 84.20p 78.00p 80.40p 268319
07/07/2025 83.60p 84.20p 80.00p 84.00p 434923
04/07/2025 87.60p 88.40p 83.81p 84.00p 42187
03/07/2025 84.00p 87.40p 82.40p 86.80p 187407
02/07/2025 88.60p 88.60p 85.20p 87.60p 157760
01/07/2025 88.00p 88.20p 84.60p 87.60p 280625
30/06/2025 83.80p 87.60p 83.00p 87.40p 678492
27/06/2025 84.20p 89.40p 83.80p 84.00p 321041
26/06/2025 90.00p 90.00p 81.40p 83.60p 621892
25/06/2025 88.00p 89.40p 86.00p 88.00p 529627
24/06/2025 86.60p 89.13p 84.14p 89.00p 459684
23/06/2025 81.80p 84.80p 80.20p 83.60p 323681
20/06/2025 88.60p 89.20p 81.20p 81.20p 848417
19/06/2025 86.40p 89.40p 83.08p 88.00p 695491
18/06/2025 87.00p 87.00p 82.31p 86.60p 494739
17/06/2025 83.00p 85.20p 80.70p 84.40p 646256
16/06/2025 85.00p 85.00p 76.60p 82.40p 466455
13/06/2025 79.60p 82.00p 78.00p 78.00p 187621
12/06/2025 82.00p 82.80p 79.76p 80.20p 217353
11/06/2025 80.00p 82.00p 76.20p 81.80p 574699
10/06/2025 76.00p 79.40p 73.64p 77.00p 223089
09/06/2025 79.60p 79.80p 74.00p 74.20p 311751
06/06/2025 75.00p 79.80p 72.20p 79.80p 129744
05/06/2025 72.80p 75.00p 72.00p 73.40p 190360
04/06/2025 72.00p 74.80p 71.76p 72.80p 136248
03/06/2025 69.40p 72.80p 69.40p 72.00p 124408
02/06/2025 70.40p 71.20p 69.00p 70.00p 158120
30/05/2025 64.40p 73.40p 64.40p 70.40p 590011
29/05/2025 65.00p 65.40p 64.40p 64.80p 50527
28/05/2025 65.60p 68.20p 64.20p 64.80p 252929
27/05/2025 61.60p 67.00p 61.50p 65.60p 2801335
23/05/2025 59.20p 61.40p 59.20p 61.20p 102551
22/05/2025 60.60p 61.60p 59.60p 59.60p 270817
21/05/2025 61.80p 65.20p 60.80p 61.20p 303836
20/05/2025 67.00p 68.20p 62.00p 62.00p 1131840
19/05/2025 61.20p 70.20p 60.99p 65.20p 363197
16/05/2025 59.20p 63.09p 59.20p 60.00p 467112
15/05/2025 64.00p 64.20p 58.60p 59.00p 534811
14/05/2025 60.00p 61.36p 59.60p 60.20p 216775
13/05/2025 59.80p 62.80p 59.06p 60.20p 483817
12/05/2025 59.80p 59.80p 59.60p 59.80p 200715
09/05/2025 59.00p 59.80p 59.00p 59.80p 401750
08/05/2025 59.80p 60.00p 58.89p 59.60p 233220
07/05/2025 59.00p 60.00p 58.61p 60.00p 94638
06/05/2025 59.20p 60.80p 57.00p 59.20p 184666
02/05/2025 59.20p 61.51p 58.80p 59.20p 583653
01/05/2025 58.80p 60.00p 58.60p 59.60p 184345
30/04/2025 62.00p 62.00p 58.80p 59.20p 491355
29/04/2025 60.00p 60.00p 59.00p 59.80p 71081
28/04/2025 60.80p 62.00p 59.80p 59.80p 128723
25/04/2025 61.60p 62.00p 61.00p 61.00p 130298
24/04/2025 62.20p 62.48p 61.00p 61.60p 91895
23/04/2025 61.60p 63.80p 60.00p 62.00p 142162
22/04/2025 60.60p 63.60p 58.60p 61.00p 180384
17/04/2025 62.20p 62.80p 60.80p 61.00p 102696
16/04/2025 65.60p 65.60p 61.94p 63.00p 351693
15/04/2025 64.00p 66.69p 62.95p 65.40p 138600
14/04/2025 66.00p 71.20p 62.20p 63.80p 168892
11/04/2025 61.20p 68.20p 60.40p 63.80p 419747
10/04/2025 67.20p 67.20p 61.00p 65.80p 314416
09/04/2025 60.60p 62.60p 59.00p 61.60p 202759
08/04/2025 62.00p 64.40p 61.00p 62.60p 131255
07/04/2025 65.60p 65.60p 58.73p 62.00p 255889
04/04/2025 67.60p 67.60p 61.20p 62.20p 472761
03/04/2025 69.00p 70.48p 66.00p 66.00p 85853
02/04/2025 61.60p 71.80p 59.80p 68.20p 346517
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

*Close Price adjusted for both dividends and splits