Shares Magazine
61.00p+0.00 (+0.00%)22 Apr 2025, 16:35
W.A.G Payment Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 62.20p | 62.80p | 60.80p | 61.00p | 102,695 |
| Apr 16, 2025 | 65.60p | 65.60p | 61.94p | 63.00p | 351,693 |
| Apr 15, 2025 | 64.00p | 66.69p | 62.95p | 65.40p | 227,593 |
| Apr 14, 2025 | 66.00p | 71.20p | 62.20p | 63.80p | 168,892 |
| Apr 11, 2025 | 61.20p | 68.20p | 60.40p | 63.80p | 419,746 |
| Apr 10, 2025 | 67.20p | 67.20p | 61.00p | 65.80p | 314,416 |
| Apr 9, 2025 | 60.60p | 62.60p | 59.00p | 61.60p | 202,758 |
| Apr 8, 2025 | 62.00p | 64.40p | 61.00p | 62.60p | 131,255 |
| Apr 7, 2025 | 65.60p | 65.60p | 58.73p | 62.00p | 255,887 |
| Apr 4, 2025 | 67.60p | 67.60p | 61.20p | 62.20p | 472,761 |
| Apr 3, 2025 | 69.00p | 70.48p | 66.00p | 66.00p | 85,853 |
| Apr 2, 2025 | 61.60p | 71.80p | 59.80p | 68.20p | 424,358 |
| Apr 1, 2025 | 61.00p | 61.00p | 60.00p | 60.40p | 2,218,390 |
| Mar 31, 2025 | 60.00p | 61.40p | 59.20p | 59.80p | 680,320 |
| Mar 28, 2025 | 61.60p | 61.60p | 58.80p | 59.20p | 65,910 |
| Mar 27, 2025 | 60.00p | 61.40p | 59.08p | 59.60p | 122,392 |
| Mar 26, 2025 | 61.60p | 61.60p | 59.60p | 60.00p | 534,259 |
| Mar 25, 2025 | 59.00p | 61.40p | 59.00p | 60.00p | 456,417 |
| Mar 24, 2025 | 59.60p | 59.60p | 58.00p | 59.20p | 471,271 |
| Mar 21, 2025 | 59.60p | 59.60p | 58.73p | 59.00p | 310,045 |
| Mar 20, 2025 | 59.80p | 59.80p | 59.09p | 59.60p | 224,719 |
| Mar 19, 2025 | 59.80p | 60.00p | 59.00p | 60.00p | 424,739 |
| Mar 18, 2025 | 59.60p | 59.60p | 58.60p | 59.20p | 323,318 |
| Mar 17, 2025 | 59.60p | 59.60p | 58.40p | 59.60p | 223,366 |
| Mar 14, 2025 | 58.40p | 59.60p | 58.40p | 59.00p | 246,579 |
| Mar 13, 2025 | 58.80p | 59.60p | 58.40p | 59.60p | 382,482 |
| Mar 12, 2025 | 59.40p | 59.60p | 58.60p | 58.80p | 177,603 |
| Mar 11, 2025 | 59.80p | 60.00p | 58.40p | 58.80p | 116,084 |
| Mar 10, 2025 | 59.60p | 59.80p | 58.30p | 59.80p | 309,699 |
| Mar 7, 2025 | 59.40p | 60.00p | 58.80p | 58.80p | 90,741 |
| Mar 6, 2025 | 60.00p | 60.80p | 57.00p | 60.00p | 1,599,354 |
| Mar 5, 2025 | 59.80p | 61.60p | 59.40p | 59.40p | 73,670 |
| Mar 4, 2025 | 60.00p | 60.00p | 59.20p | 60.00p | 229,957 |
| Mar 3, 2025 | 61.60p | 61.60p | 59.20p | 60.00p | 424,444 |
| Feb 28, 2025 | 60.20p | 62.60p | 60.20p | 60.20p | 148,664 |
| Feb 27, 2025 | 62.00p | 62.00p | 61.00p | 61.20p | 449,159 |
| Feb 26, 2025 | 60.90p | 62.00p | 60.00p | 61.00p | 467,201 |
| Feb 25, 2025 | 63.00p | 63.00p | 61.00p | 61.00p | 336,090 |
| Feb 24, 2025 | 64.60p | 64.60p | 61.20p | 62.40p | 177,832 |
| Feb 21, 2025 | 64.40p | 64.60p | 62.60p | 63.20p | 93,545 |
| Feb 20, 2025 | 67.00p | 67.00p | 63.60p | 63.60p | 48,160 |
| Feb 19, 2025 | 67.00p | 67.80p | 66.00p | 66.00p | 78,565 |
| Feb 18, 2025 | 66.40p | 67.80p | 66.00p | 66.20p | 154,378 |
| Feb 17, 2025 | 66.40p | 68.40p | 66.38p | 66.40p | 147,615 |
| Feb 14, 2025 | 70.00p | 70.00p | 66.40p | 66.40p | 56,977 |
| Feb 13, 2025 | 70.20p | 72.40p | 67.20p | 67.80p | 245,185 |
| Feb 12, 2025 | 66.40p | 68.80p | 66.40p | 66.40p | 200,112 |
| Feb 11, 2025 | 69.00p | 69.00p | 66.60p | 67.40p | 281,534 |
| Feb 10, 2025 | 69.60p | 72.60p | 67.00p | 67.00p | 65,679 |
| Feb 7, 2025 | 69.00p | 72.40p | 65.90p | 68.60p | 144,184 |
Most Read
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,567.00 | 7.33 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Ip Group PLC | 41.75 | 3.34 |
| Pollen Street Group Limited | 700.00 | 3.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |