W.A.G payment solutions plc (LON:EWG)
London
· Delayed Price · Currency is GBP · Price in GBX 105.00
-3.00 (-2.78%)
At close: Mar 6, 2026
W.A.G payment solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -2.78% | 191,199 |
| Mar 5, 2026 | 109.50 | 112.00 | 107.01 | 108.00 | 108.00 | -2.26% | 310,944 |
| Mar 4, 2026 | 110.00 | 110.50 | 108.00 | 110.50 | 110.50 | 0.91% | 139,988 |
| Mar 3, 2026 | 118.50 | 118.50 | 108.00 | 109.50 | 109.50 | -2.23% | 167,344 |
| Mar 2, 2026 | 113.50 | 113.50 | 109.00 | 112.00 | 112.00 | -0.44% | 140,295 |
| Feb 27, 2026 | 120.00 | 120.00 | 110.00 | 112.50 | 112.50 | -1.32% | 6,378,702 |
| Feb 26, 2026 | 117.00 | 119.50 | 114.00 | 114.00 | 114.00 | -3.39% | 512,285 |
| Feb 25, 2026 | 118.00 | 121.50 | 118.00 | 118.00 | 118.00 | - | 230,257 |
| Feb 24, 2026 | 119.50 | 120.00 | 116.50 | 118.00 | 118.00 | -0.84% | 470,652 |
| Feb 23, 2026 | 127.50 | 127.50 | 119.00 | 119.00 | 119.00 | -1.24% | 203,315 |
| Feb 20, 2026 | 120.50 | 124.25 | 120.00 | 120.50 | 120.50 | - | 317,697 |
| Feb 19, 2026 | 116.50 | 126.00 | 116.50 | 120.50 | 120.50 | -0.41% | 172,441 |
| Feb 18, 2026 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 2.98% | 511,466 |
| Feb 17, 2026 | 120.00 | 120.00 | 116.50 | 117.50 | 117.50 | -0.42% | 402,691 |
| Feb 16, 2026 | 120.00 | 120.00 | 115.50 | 118.00 | 118.00 | 1.72% | 396,973 |
| Feb 13, 2026 | 117.00 | 117.50 | 114.00 | 116.00 | 116.00 | 0.43% | 578,530 |
| Feb 12, 2026 | 123.00 | 123.00 | 115.50 | 115.50 | 115.50 | -3.75% | 227,221 |
| Feb 11, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.04% | 216,966 |
| Feb 10, 2026 | 125.00 | 125.50 | 122.50 | 122.50 | 122.50 | -2.00% | 208,908 |
| Feb 9, 2026 | 131.50 | 131.50 | 124.50 | 125.00 | 125.00 | 0.40% | 172,248 |
| Feb 6, 2026 | 120.50 | 126.00 | 120.50 | 124.50 | 124.50 | -0.40% | 129,045 |
| Feb 5, 2026 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | -1.19% | 128,104 |
| Feb 4, 2026 | 130.00 | 130.00 | 126.50 | 126.50 | 126.50 | -2.69% | 96,650 |
| Feb 3, 2026 | 135.00 | 135.00 | 129.50 | 130.00 | 130.00 | - | 272,023 |
| Feb 2, 2026 | 134.50 | 134.50 | 126.00 | 130.00 | 130.00 | 2.36% | 89,164 |
| Jan 30, 2026 | 125.00 | 127.50 | 122.00 | 127.00 | 127.00 | 1.60% | 479,983 |
| Jan 29, 2026 | 132.00 | 132.00 | 124.50 | 125.00 | 125.00 | - | 136,882 |
| Jan 28, 2026 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | -3.85% | 405,156 |
| Jan 27, 2026 | 125.50 | 132.00 | 122.24 | 130.00 | 130.00 | 4.84% | 1,372,095 |
| Jan 26, 2026 | 125.00 | 125.00 | 120.89 | 124.00 | 124.00 | 0.81% | 217,575 |
| Jan 23, 2026 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | - | 93,937 |
| Jan 22, 2026 | 123.00 | 123.50 | 121.50 | 123.00 | 123.00 | 0.41% | 204,833 |
| Jan 21, 2026 | 122.50 | 124.00 | 116.00 | 122.50 | 122.50 | 3.81% | 112,386 |
| Jan 20, 2026 | 125.00 | 125.00 | 117.50 | 118.00 | 118.00 | -4.84% | 127,833 |
| Jan 19, 2026 | 118.50 | 125.00 | 113.66 | 124.00 | 124.00 | - | 214,017 |
| Jan 16, 2026 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | -0.80% | 56,152 |
| Jan 15, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 163,758 |
| Jan 14, 2026 | 130.00 | 130.00 | 122.70 | 126.00 | 126.00 | -1.95% | 272,527 |
| Jan 13, 2026 | 128.50 | 129.50 | 125.00 | 128.50 | 128.50 | 0.39% | 275,994 |
| Jan 12, 2026 | 127.50 | 130.00 | 126.08 | 128.00 | 128.00 | 0.39% | 212,389 |
| Jan 9, 2026 | 126.50 | 129.50 | 123.50 | 127.50 | 127.50 | -1.54% | 212,997 |
| Jan 8, 2026 | 126.00 | 129.50 | 124.83 | 129.50 | 129.50 | 0.39% | 345,164 |
| Jan 7, 2026 | 122.00 | 129.00 | 119.00 | 129.00 | 129.00 | 5.74% | 567,671 |
| Jan 6, 2026 | 116.00 | 122.00 | 111.69 | 122.00 | 122.00 | 5.17% | 438,681 |
| Jan 5, 2026 | 109.00 | 116.00 | 107.40 | 116.00 | 116.00 | 6.42% | 423,177 |
| Jan 2, 2026 | 105.00 | 109.00 | 103.86 | 109.00 | 109.00 | 3.81% | 100,349 |
| Dec 31, 2025 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | -1.87% | 35,091 |
| Dec 30, 2025 | 102.50 | 107.00 | 102.50 | 107.00 | 107.00 | 2.88% | 229,129 |
| Dec 29, 2025 | 98.20 | 104.00 | 97.20 | 104.00 | 104.00 | 1.96% | 104,308 |
| Dec 24, 2025 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | - | 35,891 |
| Dec 23, 2025 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 2.00% | 80,040 |
| Dec 22, 2025 | 100.44 | 102.00 | 98.20 | 100.00 | 100.00 | - | 38,263 |
| Dec 19, 2025 | 98.00 | 100.44 | 97.23 | 100.00 | 100.00 | 4.38% | 464,943 |
| Dec 18, 2025 | 97.60 | 99.25 | 95.40 | 95.80 | 95.80 | -1.03% | 121,370 |
| Dec 17, 2025 | 102.50 | 99.80 | 96.00 | 96.80 | 96.80 | -1.63% | 166,375 |
| Dec 16, 2025 | 103.50 | 101.00 | 98.40 | 98.40 | 98.40 | 1.23% | 243,548 |
| Dec 15, 2025 | 100.00 | 100.00 | 95.83 | 97.20 | 97.20 | -0.82% | 45,685 |
| Dec 12, 2025 | 96.00 | 102.00 | 93.60 | 98.00 | 98.00 | 0.20% | 258,632 |
| Dec 11, 2025 | 97.00 | 98.00 | 92.60 | 97.80 | 97.80 | 3.38% | 87,171 |
| Dec 10, 2025 | 94.40 | 95.40 | 94.00 | 94.60 | 94.60 | 0.85% | 720,748 |
| Dec 9, 2025 | 94.60 | 94.60 | 91.40 | 93.80 | 93.80 | -0.21% | 188,802 |
| Dec 8, 2025 | 94.20 | 96.80 | 94.00 | 94.00 | 94.00 | -1.47% | 152,719 |
| Dec 5, 2025 | 94.60 | 95.60 | 94.15 | 95.40 | 95.40 | 1.27% | 17,995 |
| Dec 4, 2025 | 91.40 | 96.60 | 91.40 | 94.20 | 94.20 | -0.84% | 194,624 |
| Dec 3, 2025 | 94.00 | 96.20 | 92.20 | 95.00 | 95.00 | - | 205,592 |
| Dec 2, 2025 | 95.00 | 99.80 | 94.20 | 95.00 | 95.00 | -1.04% | 626,080 |
| Dec 1, 2025 | 94.60 | 97.58 | 94.20 | 96.00 | 96.00 | 1.05% | 639,246 |
| Nov 28, 2025 | 94.40 | 97.40 | 91.80 | 95.00 | 95.00 | 0.85% | 119,336 |
| Nov 27, 2025 | 92.20 | 95.00 | 92.00 | 94.20 | 94.20 | 2.17% | 133,315 |
| Nov 26, 2025 | 90.00 | 92.20 | 90.00 | 92.20 | 92.20 | 1.10% | 57,374 |
| Nov 25, 2025 | 91.20 | 94.80 | 91.00 | 91.20 | 91.20 | -1.30% | 71,435 |
| Nov 24, 2025 | 91.20 | 94.60 | 91.20 | 92.40 | 92.40 | -1.91% | 189,984 |
| Nov 21, 2025 | 91.40 | 94.20 | 91.40 | 94.20 | 94.20 | 0.64% | 561,317 |
| Nov 20, 2025 | 94.00 | 95.00 | 92.68 | 93.60 | 93.60 | - | 208,441 |
| Nov 19, 2025 | 94.60 | 95.00 | 92.20 | 93.60 | 93.60 | 0.86% | 77,303 |
| Nov 18, 2025 | 93.60 | 93.60 | 91.40 | 92.80 | 92.80 | -1.90% | 171,004 |
| Nov 17, 2025 | 92.80 | 99.00 | 92.60 | 94.60 | 94.60 | 0.64% | 101,631 |
| Nov 14, 2025 | 94.00 | 96.20 | 93.00 | 94.00 | 94.00 | -1.05% | 194,521 |
| Nov 13, 2025 | 94.40 | 95.00 | 90.80 | 95.00 | 95.00 | 1.71% | 203,258 |
| Nov 12, 2025 | 94.80 | 95.20 | 90.80 | 93.40 | 93.40 | - | 71,746 |
| Nov 11, 2025 | 93.40 | 94.00 | 89.80 | 93.40 | 93.40 | 1.30% | 349,496 |
| Nov 10, 2025 | 93.00 | 94.60 | 90.40 | 92.20 | 92.20 | -1.50% | 258,503 |
| Nov 7, 2025 | 91.80 | 93.80 | 89.60 | 93.60 | 93.60 | 0.65% | 634,832 |
| Nov 6, 2025 | 88.20 | 93.60 | 88.20 | 93.00 | 93.00 | -0.21% | 295,003 |
| Nov 5, 2025 | 94.60 | 94.60 | 90.20 | 93.20 | 93.20 | -0.85% | 225,326 |
| Nov 4, 2025 | 94.00 | 97.00 | 92.00 | 94.00 | 94.00 | -0.63% | 241,914 |
| Nov 3, 2025 | 98.00 | 102.00 | 93.00 | 94.60 | 94.60 | -1.05% | 232,190 |
| Oct 31, 2025 | 97.40 | 97.40 | 91.00 | 95.60 | 95.60 | 3.46% | 212,693 |
| Oct 30, 2025 | 93.00 | 95.59 | 92.00 | 92.40 | 92.40 | -1.91% | 333,261 |
| Oct 29, 2025 | 95.00 | 95.40 | 93.40 | 94.20 | 94.20 | - | 92,391 |
| Oct 28, 2025 | 95.00 | 95.00 | 90.00 | 94.20 | 94.20 | -2.28% | 514,513 |
| Oct 27, 2025 | 95.20 | 98.00 | 92.20 | 96.40 | 96.40 | 4.33% | 529,885 |
| Oct 24, 2025 | 95.20 | 95.20 | 91.42 | 92.40 | 92.40 | -0.86% | 176,620 |
| Oct 23, 2025 | 94.00 | 94.00 | 89.00 | 93.20 | 93.20 | 1.97% | 206,414 |
| Oct 22, 2025 | 93.60 | 96.80 | 89.20 | 91.40 | 91.40 | -3.79% | 1,054,428 |
| Oct 21, 2025 | 88.20 | 97.00 | 88.20 | 95.00 | 95.00 | 5.09% | 1,016,268 |
| Oct 20, 2025 | 89.60 | 92.40 | 88.20 | 90.40 | 90.40 | 2.49% | 731,260 |
| Oct 17, 2025 | 91.40 | 95.00 | 88.20 | 88.20 | 88.20 | -0.90% | 313,131 |
| Oct 16, 2025 | 88.00 | 90.10 | 88.00 | 89.00 | 89.00 | 0.45% | 216,136 |
| Oct 15, 2025 | 89.00 | 90.80 | 88.00 | 88.60 | 88.60 | -1.34% | 319,539 |