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
07/07/2022 95.00p 95.44p 94.00p 94.00p 10857
06/07/2022 95.50p 95.50p 93.00p 93.00p 990
05/07/2022 94.40p 94.40p 93.95p 93.95p 18739
04/07/2022 94.00p 94.00p 93.50p 93.50p 229
01/07/2022 90.10p 93.20p 90.10p 92.00p 78074
30/06/2022 94.50p 95.00p 93.20p 95.00p 421050
29/06/2022 98.10p 98.10p 92.50p 95.40p 3723
28/06/2022 96.00p 96.00p 93.66p 95.00p 88681
27/06/2022 93.20p 95.90p 93.20p 95.00p 9589
24/06/2022 90.10p 96.04p 90.10p 94.00p 77138
23/06/2022 94.00p 95.00p 91.60p 92.10p 61425
22/06/2022 95.20p 97.90p 90.50p 96.00p 164423
21/06/2022 93.80p 98.60p 93.50p 95.20p 55314
20/06/2022 90.70p 95.20p 90.70p 94.80p 53492
17/06/2022 91.90p 91.90p 89.90p 90.20p 15623
16/06/2022 91.20p 92.25p 91.00p 91.00p 2722
15/06/2022 96.30p 96.30p 89.80p 94.00p 48067
14/06/2022 94.90p 95.10p 93.80p 95.10p 50458
13/06/2022 94.50p 95.00p 93.40p 95.00p 25466
10/06/2022 97.50p 97.50p 95.10p 96.00p 49073
09/06/2022 97.60p 97.70p 96.00p 97.00p 58836
08/06/2022 96.10p 96.30p 95.10p 95.10p 2247
07/06/2022 96.50p 96.90p 94.50p 96.00p 58265
06/06/2022 96.30p 96.60p 94.30p 96.00p 55028
03/06/2022 97.90p 97.90p 95.50p 96.00p 102943
02/06/2022 97.90p 97.90p 95.50p 96.00p 102943
01/06/2022 97.90p 97.90p 95.50p 96.00p 95767
31/05/2022 93.40p 98.00p 91.30p 98.00p 207207
30/05/2022 94.10p 94.10p 90.60p 90.60p 3752
27/05/2022 96.20p 96.20p 91.50p 91.50p 87849
26/05/2022 92.50p 94.00p 90.60p 94.00p 9953
25/05/2022 91.90p 93.70p 91.20p 93.70p 3483
24/05/2022 90.50p 93.30p 90.50p 93.30p 12604
23/05/2022 88.00p 92.30p 88.00p 90.00p 37778
20/05/2022 91.00p 93.30p 88.50p 93.30p 10070
19/05/2022 95.60p 96.71p 90.00p 90.00p 392970
18/05/2022 95.30p 95.30p 90.60p 93.20p 7675
17/05/2022 89.80p 93.00p 83.30p 93.00p 35653
16/05/2022 92.00p 92.00p 89.80p 89.80p 20818
13/05/2022 92.50p 93.00p 90.30p 90.30p 23935
12/05/2022 93.00p 93.10p 92.10p 92.70p 93544
11/05/2022 92.30p 94.00p 89.90p 94.00p 274947
10/05/2022 93.90p 93.90p 91.00p 92.00p 29996
09/05/2022 90.60p 92.90p 88.10p 92.00p 49407
06/05/2022 90.50p 92.30p 90.50p 92.30p 1104
05/05/2022 91.40p 95.00p 91.40p 91.50p 30563
04/05/2022 90.00p 91.00p 90.00p 91.00p 75805
03/05/2022 91.00p 91.00p 89.90p 91.00p 35119
02/05/2022 93.30p 93.30p 90.10p 93.00p 17401
29/04/2022 93.30p 93.30p 90.10p 93.00p 17401
28/04/2022 95.50p 99.10p 93.20p 95.00p 57261
27/04/2022 90.50p 93.00p 90.10p 93.00p 74649
26/04/2022 90.00p 93.80p 90.00p 90.30p 16059
25/04/2022 90.40p 94.60p 90.00p 94.60p 8950
22/04/2022 90.50p 90.80p 90.00p 90.00p 19783
21/04/2022 91.40p 91.40p 90.00p 90.00p 178744
20/04/2022 91.00p 91.60p 90.50p 90.50p 75840
19/04/2022 91.70p 91.70p 90.50p 90.50p 125703
18/04/2022 91.50p 92.80p 91.00p 91.00p 40135
15/04/2022 91.50p 92.80p 91.00p 91.00p 40135
14/04/2022 91.50p 92.80p 91.00p 91.00p 40135
13/04/2022 92.50p 94.50p 92.30p 92.30p 15966
12/04/2022 90.90p 93.74p 90.80p 92.30p 38152
11/04/2022 98.40p 99.20p 92.60p 92.60p 38375
08/04/2022 98.50p 99.90p 98.50p 99.90p 22665
07/04/2022 99.00p 100.00p 98.50p 98.50p 63788
06/04/2022 97.40p 99.50p 97.40p 99.50p 25785
05/04/2022 95.00p 99.80p 93.40p 98.00p 118468
04/04/2022 95.60p 97.80p 94.10p 94.10p 45176
01/04/2022 97.40p 101.00p 95.90p 97.60p 43188
31/03/2022 106.00p 106.00p 98.00p 101.40p 172853
30/03/2022 98.30p 102.60p 97.40p 102.00p 177629
29/03/2022 95.70p 97.80p 94.90p 96.10p 118540
28/03/2022 94.30p 97.00p 93.00p 97.00p 85802
25/03/2022 93.30p 97.00p 92.70p 97.00p 11331
24/03/2022 84.00p 97.00p 84.00p 94.00p 273706
23/03/2022 82.00p 84.50p 82.00p 82.00p 950188
22/03/2022 82.10p 83.40p 82.00p 82.00p 385444
21/03/2022 83.90p 83.90p 82.00p 82.00p 99961
18/03/2022 84.00p 85.40p 81.90p 81.90p 3722943
17/03/2022 89.60p 89.60p 84.40p 85.50p 263050
16/03/2022 82.20p 89.10p 82.20p 86.00p 783263
15/03/2022 82.50p 86.00p 81.30p 82.50p 177778
14/03/2022 81.10p 84.70p 81.10p 83.10p 56369
11/03/2022 83.00p 86.70p 80.50p 82.40p 673827
10/03/2022 84.80p 86.60p 80.10p 81.50p 544336
09/03/2022 89.50p 89.90p 85.10p 88.50p 360818
08/03/2022 87.30p 90.70p 87.30p 90.00p 124376
07/03/2022 87.50p 89.20p 83.20p 87.20p 387313
04/03/2022 90.90p 90.90p 85.10p 87.20p 10894
03/03/2022 88.60p 90.80p 87.10p 90.60p 36667
02/03/2022 86.10p 91.40p 80.30p 86.50p 213642
01/03/2022 93.30p 95.00p 87.60p 91.40p 50673
28/02/2022 97.90p 97.90p 91.10p 95.00p 28710
25/02/2022 108.20p 109.00p 86.50p 94.40p 174949
24/02/2022 96.10p 99.00p 95.00p 99.00p 40843
23/02/2022 100.40p 102.00p 99.00p 100.00p 116410
22/02/2022 96.90p 101.40p 96.20p 97.30p 35300
21/02/2022 100.00p 100.60p 96.50p 99.00p 45616
18/02/2022 99.10p 103.00p 99.10p 100.60p 400114
17/02/2022 101.60p 102.00p 100.00p 100.00p 39643
16/02/2022 100.40p 102.00p 98.10p 100.00p 34778
15/02/2022 97.10p 101.40p 96.10p 96.10p 16019
14/02/2022 96.10p 98.80p 96.10p 96.10p 681
11/02/2022 100.60p 100.60p 97.00p 100.00p 11416
10/02/2022 99.90p 100.60p 96.10p 96.10p 313382
09/02/2022 99.90p 100.00p 99.90p 99.90p 36134
08/02/2022 98.00p 100.00p 98.00p 99.30p 69789
07/02/2022 96.10p 99.30p 96.10p 99.30p 15950
04/02/2022 97.60p 97.70p 96.30p 97.00p 12936
03/02/2022 96.50p 99.30p 96.00p 96.00p 6459
02/02/2022 99.90p 100.00p 97.00p 97.00p 11783
01/02/2022 99.40p 100.60p 96.00p 96.00p 179143
31/01/2022 97.10p 99.60p 97.00p 97.00p 425610
28/01/2022 98.40p 101.40p 97.50p 98.40p 55385
27/01/2022 99.90p 100.00p 97.00p 97.00p 99035
26/01/2022 101.20p 101.80p 97.20p 98.00p 33777
25/01/2022 97.00p 103.00p 97.00p 100.00p 68764
24/01/2022 98.40p 100.00p 97.00p 97.00p 684591
21/01/2022 99.00p 103.40p 99.00p 100.00p 75022
20/01/2022 97.00p 101.20p 97.00p 101.20p 9637
19/01/2022 107.40p 107.40p 98.00p 98.00p 71644
18/01/2022 102.20p 103.40p 102.00p 102.60p 789906
17/01/2022 96.40p 112.20p 96.40p 105.00p 129378
14/01/2022 89.80p 93.50p 84.20p 91.10p 70312
13/01/2022 86.70p 92.10p 86.40p 88.90p 70762
12/01/2022 88.90p 91.40p 85.90p 87.10p 917479
10/01/2022 95.40p 95.40p 83.60p 83.60p 58890
07/01/2022 94.10p 98.30p 92.00p 92.30p 110825
06/01/2022 100.80p 100.80p 93.00p 93.50p 345733
05/01/2022 95.60p 99.60p 95.10p 96.50p 104435
04/01/2022 95.40p 99.90p 95.10p 95.80p 43893
03/01/2022 92.30p 95.00p 91.70p 91.70p 12127
31/12/2021 92.30p 95.00p 91.70p 91.70p 12127
30/12/2021 92.10p 94.55p 92.10p 92.60p 23561
29/12/2021 99.00p 104.00p 89.30p 92.60p 330483
28/12/2021 95.90p 99.00p 95.90p 97.20p 31698
27/12/2021 95.90p 99.00p 95.90p 97.20p 31698
24/12/2021 95.90p 99.00p 95.90p 97.20p 31698
23/12/2021 89.70p 94.50p 89.40p 94.50p 36819
22/12/2021 92.10p 95.70p 90.00p 90.00p 449475
21/12/2021 94.40p 94.90p 89.20p 91.00p 125075
20/12/2021 94.40p 95.40p 87.00p 93.10p 149563
17/12/2021 102.40p 102.40p 92.10p 93.60p 373853
16/12/2021 103.20p 103.20p 95.00p 98.00p 338289
15/12/2021 108.00p 109.00p 100.20p 101.00p 165544
14/12/2021 117.40p 117.40p 104.80p 104.80p 30248
13/12/2021 115.00p 115.00p 102.80p 110.40p 122203
10/12/2021 115.20p 118.00p 115.00p 115.00p 27677
09/12/2021 120.20p 120.20p 115.00p 115.00p 20429
08/12/2021 116.20p 118.20p 115.00p 115.00p 100902
07/12/2021 118.20p 119.00p 115.00p 115.20p 47147
06/12/2021 115.80p 119.00p 115.60p 117.60p 16767
03/12/2021 115.80p 119.80p 115.00p 115.00p 159250
02/12/2021 117.80p 118.00p 115.40p 115.40p 68155
01/12/2021 118.40p 121.80p 115.20p 119.00p 47256
30/11/2021 115.00p 121.00p 115.00p 118.00p 37683
29/11/2021 126.40p 126.40p 115.20p 115.80p 85625
26/11/2021 115.00p 125.00p 115.00p 125.00p 65215
25/11/2021 117.00p 122.80p 117.00p 122.80p 44410
24/11/2021 121.50p 130.30p 116.30p 119.00p 730071
23/11/2021 122.00p 125.90p 118.00p 120.10p 123682
22/11/2021 131.20p 131.20p 126.30p 126.30p 9831
19/11/2021 129.10p 135.40p 126.00p 126.00p 62653
18/11/2021 128.70p 128.70p 121.10p 128.00p 68329
17/11/2021 131.00p 131.70p 126.10p 126.10p 50097
16/11/2021 130.00p 135.30p 128.00p 131.40p 24721
15/11/2021 133.00p 135.50p 125.00p 127.00p 88052
12/11/2021 129.00p 136.90p 129.00p 132.00p 47496
11/11/2021 127.50p 129.00p 125.30p 129.00p 50009
10/11/2021 131.80p 133.07p 128.00p 128.00p 30405
09/11/2021 125.00p 130.40p 125.00p 128.60p 65595
08/11/2021 127.30p 138.90p 127.00p 127.30p 71374
05/11/2021 132.00p 134.90p 124.00p 127.30p 36284
04/11/2021 143.00p 143.00p 132.00p 132.00p 148014
03/11/2021 143.70p 145.50p 131.00p 135.00p 63435
02/11/2021 146.00p 146.00p 134.30p 138.50p 107639
01/11/2021 149.90p 149.90p 145.00p 145.20p 43598
29/10/2021 149.00p 151.30p 145.00p 148.80p 348648
28/10/2021 149.20p 154.00p 149.20p 150.00p 11679
27/10/2021 153.00p 154.90p 146.60p 153.70p 15099
26/10/2021 158.40p 158.40p 150.00p 150.00p 62860
25/10/2021 160.00p 160.00p 150.50p 150.60p 44565
22/10/2021 155.80p 160.45p 150.00p 153.00p 101807
21/10/2021 150.00p 151.00p 141.20p 150.20p 219957
20/10/2021 150.00p 150.00p 145.00p 146.90p 358190
19/10/2021 149.80p 149.80p 143.10p 144.90p 83468
18/10/2021 150.00p 150.00p 144.00p 146.00p 239873
15/10/2021 145.00p 145.00p 141.00p 144.26p 483423
14/10/2021 141.38p 143.98p 140.00p 140.00p 66249
13/10/2021 135.02p 143.98p 135.02p 141.00p 798067
12/10/2021 145.00p 145.00p 137.10p 139.00p 2098416
11/10/2021 138.32p 150.00p 138.08p 141.00p 2359701
08/10/2021 135.00p 140.50p 127.82p 135.00p 13024911

*Close Price adjusted for both dividends and splits