69.00p+3.00 (+4.55%)08 May 2024, 16:35
W.A.G Payment Solutions PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 8, 2024 | 69.00p | 70.00p | 68.00p | 69.00p | 91,892 |
May 7, 2024 | 67.00p | 70.00p | 64.00p | 66.00p | 169,594 |
May 3, 2024 | 67.00p | 68.60p | 65.20p | 67.00p | 37,585 |
May 2, 2024 | 67.00p | 67.60p | 67.00p | 67.00p | 29,627 |
May 1, 2024 | 63.00p | 67.60p | 63.00p | 66.80p | 64,229 |
Apr 30, 2024 | 65.00p | 66.60p | 63.40p | 64.60p | 115,097 |
Apr 29, 2024 | 65.20p | 67.00p | 65.00p | 65.00p | 82,848 |
Apr 26, 2024 | 69.20p | 69.20p | 65.00p | 65.20p | 84,884 |
Apr 25, 2024 | 65.20p | 67.35p | 64.00p | 66.20p | 1,557,234 |
Apr 24, 2024 | 66.80p | 68.00p | 63.40p | 65.00p | 117,558 |
Apr 23, 2024 | 64.80p | 66.00p | 64.20p | 65.20p | 70,865 |
Apr 22, 2024 | 65.60p | 69.00p | 64.64p | 64.80p | 51,846 |
Apr 19, 2024 | 65.80p | 67.80p | 64.00p | 64.00p | 17,883 |
Apr 18, 2024 | 64.60p | 69.20p | 64.20p | 65.80p | 6,539 |
Apr 17, 2024 | 67.60p | 69.00p | 64.80p | 67.00p | 88,643 |
Apr 16, 2024 | 65.40p | 67.00p | 65.40p | 66.00p | 38,424 |
Apr 15, 2024 | 69.00p | 69.40p | 64.73p | 67.00p | 56,375 |
Apr 12, 2024 | 69.40p | 69.80p | 65.00p | 66.20p | 67,421 |
Apr 11, 2024 | 69.20p | 71.60p | 67.00p | 67.00p | 106,576 |
Apr 10, 2024 | 71.00p | 71.00p | 69.00p | 69.40p | 192,300 |
Apr 9, 2024 | 68.60p | 70.00p | 68.60p | 69.60p | 181,887 |
Apr 8, 2024 | 70.00p | 72.00p | 67.20p | 67.20p | 119,352 |
Apr 5, 2024 | 70.00p | 70.00p | 66.60p | 69.00p | 61,209 |
Apr 4, 2024 | 67.80p | 69.00p | 66.00p | 69.00p | 115,336 |
Apr 3, 2024 | 64.60p | 69.00p | 64.60p | 67.00p | 153,312 |
Apr 2, 2024 | 67.00p | 69.00p | 63.40p | 67.20p | 136,734 |
Mar 28, 2024 | 68.80p | 69.60p | 62.20p | 67.00p | 643,959 |
Mar 27, 2024 | 65.00p | 68.40p | 62.30p | 65.80p | 2,530,424 |
Mar 26, 2024 | 70.00p | 71.30p | 66.00p | 66.00p | 1,586,062 |
Mar 25, 2024 | 70.00p | 75.20p | 70.00p | 70.80p | 102,320 |
Mar 22, 2024 | 73.80p | 73.80p | 70.00p | 70.00p | 853,979 |
Mar 21, 2024 | 76.20p | 76.20p | 72.00p | 72.00p | 274,976 |
Mar 20, 2024 | 78.80p | 78.80p | 71.60p | 72.00p | 41,122 |
Mar 19, 2024 | 76.40p | 78.00p | 72.00p | 72.60p | 5,449 |
Mar 18, 2024 | 73.00p | 76.00p | 71.60p | 72.00p | 1,016,317 |
Mar 15, 2024 | 73.80p | 76.00p | 71.00p | 75.00p | 328,698 |
Mar 14, 2024 | 79.00p | 79.00p | 75.40p | 76.00p | 33,616 |
Mar 13, 2024 | 74.00p | 80.80p | 74.00p | 75.00p | 214,567 |
Mar 12, 2024 | 76.60p | 76.80p | 75.00p | 75.00p | 54,314 |
Mar 11, 2024 | 79.00p | 79.00p | 75.00p | 75.00p | 219,194 |
Mar 8, 2024 | 79.00p | 79.00p | 75.00p | 76.40p | 35,674 |
Mar 7, 2024 | 81.00p | 81.00p | 75.00p | 76.20p | 21,697 |
Mar 6, 2024 | 77.80p | 78.00p | 75.40p | 75.40p | 3,702 |
Mar 5, 2024 | 79.80p | 80.60p | 77.40p | 78.00p | 25,211 |
Mar 4, 2024 | 75.20p | 79.00p | 75.20p | 78.00p | 18,612 |
Mar 1, 2024 | 75.60p | 84.00p | 72.76p | 78.00p | 57,465 |
Feb 29, 2024 | 73.00p | 73.80p | 71.60p | 72.60p | 1,738,537 |
Feb 28, 2024 | 78.00p | 78.00p | 69.39p | 71.00p | 1,252,474 |
Feb 27, 2024 | 80.00p | 80.00p | 75.00p | 75.00p | 88,848 |
Feb 26, 2024 | 77.20p | 82.60p | 73.00p | 75.00p | 144,299 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 192.90 | 16.91 |
Wizz Air Holdings PLC | 2,192.00 | 5.28 |
Osb Group PLC | 451.60 | 5.27 |
Close Brothers Group PLC | 494.80 | 4.96 |
W.A.G Payment Solutions PLC | 69.00 | 4.55 |
Wetherspoon ( J.D.) PLC | 759.00 | 4.33 |
Fallers
Company | Price | % Chg |
---|---|---|
Tritax Eurobox PLC | 59.00 | -6.94 |
North Atlantic Smaller Companies Investment Trust PLC | 3,920.00 | -5.08 |
Renishaw PLC | 3,980.00 | -4.21 |
Ocado Group PLC | 345.90 | -3.92 |
Playtech PLC | 485.00 | -3.00 |
Foresight Group Holdings Limited | 444.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.