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
05/02/2024 84.40p 89.40p 84.40p 85.00p 33258
02/02/2024 88.00p 88.00p 84.20p 85.00p 17055
01/02/2024 90.80p 90.80p 85.00p 85.00p 75768
31/01/2024 90.00p 91.40p 88.00p 89.60p 10060
30/01/2024 86.00p 91.80p 86.00p 90.60p 23072
29/01/2024 88.40p 91.80p 86.00p 88.00p 10648
26/01/2024 91.80p 91.80p 89.60p 89.60p 33285
25/01/2024 92.00p 92.00p 91.00p 91.20p 53074
24/01/2024 89.20p 91.60p 89.20p 90.80p 46919
23/01/2024 88.20p 92.00p 88.00p 88.00p 9550
22/01/2024 89.60p 89.60p 87.60p 89.00p 6569
19/01/2024 88.00p 89.40p 85.00p 87.00p 28721
18/01/2024 90.60p 91.40p 88.00p 88.00p 90725
17/01/2024 88.20p 90.07p 85.80p 88.00p 38936
16/01/2024 92.00p 92.00p 89.40p 89.40p 48984
15/01/2024 88.20p 91.80p 88.20p 91.80p 34148
12/01/2024 93.00p 95.00p 89.60p 89.60p 35316
11/01/2024 90.00p 93.40p 88.84p 92.00p 47327
10/01/2024 93.00p 93.00p 90.20p 91.20p 30487
09/01/2024 93.00p 93.00p 87.80p 91.20p 96346
08/01/2024 87.60p 94.80p 87.00p 90.60p 18417
05/01/2024 92.00p 93.20p 88.00p 89.40p 19739
04/01/2024 89.00p 92.00p 87.20p 90.00p 12765
03/01/2024 86.00p 88.80p 86.00p 88.00p 30937
02/01/2024 86.00p 89.40p 86.00p 88.20p 33546
29/12/2023 87.40p 90.00p 87.40p 90.00p 31268
28/12/2023 86.60p 90.00p 86.40p 90.00p 37207
27/12/2023 89.00p 90.00p 86.40p 90.00p 27559
22/12/2023 84.00p 89.20p 84.00p 89.20p 5676
21/12/2023 86.00p 86.80p 83.00p 85.40p 109700
20/12/2023 89.80p 89.80p 83.20p 85.00p 71634
19/12/2023 89.80p 89.80p 85.40p 88.00p 112922
18/12/2023 87.20p 90.00p 87.00p 89.80p 48639
15/12/2023 87.40p 90.00p 87.40p 90.00p 420133
14/12/2023 91.60p 92.24p 86.00p 86.60p 50375
13/12/2023 86.40p 90.40p 85.40p 89.00p 73796
12/12/2023 92.40p 92.40p 86.60p 89.00p 55524
11/12/2023 88.40p 90.80p 88.40p 89.00p 75176
08/12/2023 88.60p 91.80p 88.40p 90.00p 20297
07/12/2023 91.80p 91.80p 88.60p 90.00p 20146
06/12/2023 88.60p 90.20p 88.40p 90.00p 27770
05/12/2023 90.20p 90.20p 88.40p 90.00p 12438
04/12/2023 90.00p 90.00p 89.05p 90.00p 9431
01/12/2023 92.60p 92.60p 86.20p 90.00p 18523
30/11/2023 88.20p 91.00p 85.20p 90.00p 217826
29/11/2023 89.20p 90.80p 89.20p 90.00p 3639
28/11/2023 92.00p 92.00p 89.40p 90.00p 25168
27/11/2023 87.20p 91.60p 85.00p 91.00p 48690
24/11/2023 92.00p 92.00p 90.71p 92.00p 37831
23/11/2023 91.00p 92.54p 90.46p 92.00p 21915
22/11/2023 89.20p 92.00p 86.26p 92.00p 82862
21/11/2023 94.40p 94.40p 90.00p 91.00p 17549
20/11/2023 93.20p 93.20p 90.00p 91.00p 10438
17/11/2023 93.80p 94.80p 89.60p 90.40p 51719
16/11/2023 93.60p 93.60p 90.20p 92.00p 26105
15/11/2023 92.60p 92.60p 87.60p 91.60p 54448
14/11/2023 94.00p 94.00p 89.00p 92.00p 62859
13/11/2023 94.80p 94.80p 90.20p 92.00p 58016
10/11/2023 91.20p 94.80p 90.00p 92.00p 15881
09/11/2023 92.80p 92.80p 90.00p 90.40p 11509
08/11/2023 90.00p 92.80p 90.00p 90.60p 15237
07/11/2023 90.60p 93.90p 90.00p 91.00p 48706
06/11/2023 94.20p 94.20p 87.40p 92.00p 54211
03/11/2023 95.00p 95.00p 87.20p 91.00p 11478
02/11/2023 91.40p 94.80p 88.20p 91.00p 616908
01/11/2023 91.80p 91.80p 87.20p 91.40p 42559
31/10/2023 92.00p 92.20p 86.20p 91.00p 458117
30/10/2023 91.00p 92.26p 91.00p 92.00p 4451
27/10/2023 95.00p 95.00p 91.82p 94.00p 3557
26/10/2023 93.40p 95.00p 92.00p 95.00p 44559
25/10/2023 92.40p 93.80p 91.60p 92.00p 69637
24/10/2023 95.00p 95.00p 92.40p 92.40p 9150
23/10/2023 92.00p 94.80p 92.00p 94.80p 7657
20/10/2023 94.80p 95.00p 92.86p 95.00p 1811121
19/10/2023 95.00p 95.00p 92.86p 93.20p 32937
18/10/2023 91.60p 95.00p 91.60p 95.00p 48204
17/10/2023 95.00p 95.00p 91.60p 94.00p 1509644
16/10/2023 94.00p 95.00p 94.00p 94.00p 40218
13/10/2023 93.20p 96.50p 93.00p 94.00p 67095
12/10/2023 97.60p 100.50p 93.20p 93.20p 1406598
11/10/2023 96.00p 97.40p 92.20p 93.60p 1557715
10/10/2023 96.00p 96.00p 92.00p 94.00p 14507
09/10/2023 94.00p 94.00p 93.40p 93.40p 25629
06/10/2023 96.00p 96.00p 93.60p 93.60p 14055
05/10/2023 95.80p 96.00p 94.20p 96.00p 41630
04/10/2023 93.80p 93.80p 92.00p 92.20p 34304
03/10/2023 91.80p 93.80p 91.80p 92.00p 21655
02/10/2023 95.80p 95.80p 92.00p 92.00p 245329
29/09/2023 92.20p 93.80p 92.00p 92.00p 870802
28/09/2023 93.60p 93.60p 92.00p 92.40p 4437
27/09/2023 94.00p 94.00p 92.00p 92.20p 522127
26/09/2023 92.00p 93.20p 91.93p 93.20p 11141
25/09/2023 95.00p 95.00p 92.00p 94.00p 26130
22/09/2023 92.60p 95.00p 92.60p 95.00p 803546
21/09/2023 91.00p 94.00p 91.00p 94.00p 26804
20/09/2023 92.20p 93.80p 90.79p 92.20p 31845
19/09/2023 92.20p 93.80p 90.20p 92.00p 92069
18/09/2023 95.00p 95.00p 91.60p 91.60p 7256
15/09/2023 95.00p 95.00p 93.37p 93.40p 81919
14/09/2023 94.40p 94.40p 88.40p 94.00p 117656
13/09/2023 92.40p 94.20p 86.50p 91.00p 264069
12/09/2023 86.20p 91.00p 86.20p 91.00p 35282
11/09/2023 86.20p 90.99p 86.20p 88.00p 16318
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

*Close Price adjusted for both dividends and splits