W.A.G payment solutions plc (LON:EWG)
London
· Delayed Price · Currency is GBP · Price in GBX 114.40
-2.60 (-2.22%)
Apr 28, 2026, 4:35 PM GMT
W.A.G payment solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.20 | 123.20 | 114.00 | 114.40 | 114.40 | -2.22% | 115,785 |
| Apr 27, 2026 | 116.00 | 119.20 | 115.00 | 117.00 | 117.00 | -0.85% | 136,998 |
| Apr 24, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -2.16% | 145,666 |
| Apr 23, 2026 | 118.20 | 122.60 | 117.00 | 120.60 | 120.60 | 1.69% | 358,529 |
| Apr 22, 2026 | 115.40 | 120.60 | 113.80 | 118.60 | 118.60 | 3.13% | 566,848 |
| Apr 21, 2026 | 117.60 | 119.00 | 114.80 | 115.00 | 115.00 | -1.37% | 159,192 |
| Apr 20, 2026 | 125.00 | 125.00 | 116.60 | 116.60 | 116.60 | -3.64% | 133,523 |
| Apr 17, 2026 | 119.00 | 121.00 | 115.91 | 121.00 | 121.00 | 2.89% | 226,211 |
| Apr 16, 2026 | 119.00 | 119.00 | 115.40 | 117.60 | 117.60 | 2.26% | 264,019 |
| Apr 15, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.37% | 172,920 |
| Apr 14, 2026 | 119.00 | 119.00 | 115.40 | 116.60 | 116.60 | 0.69% | 175,838 |
| Apr 13, 2026 | 115.40 | 117.80 | 114.20 | 115.80 | 115.80 | 0.17% | 117,106 |
| Apr 10, 2026 | 120.00 | 120.00 | 115.00 | 115.60 | 115.60 | 1.58% | 127,339 |
| Apr 9, 2026 | 120.00 | 120.00 | 113.60 | 113.80 | 113.80 | -1.04% | 114,969 |
| Apr 8, 2026 | 120.00 | 120.00 | 113.80 | 115.00 | 115.00 | 2.68% | 190,149 |
| Apr 7, 2026 | 117.60 | 117.60 | 108.20 | 112.00 | 112.00 | 2.75% | 335,406 |
| Apr 2, 2026 | 108.00 | 111.50 | 107.50 | 109.00 | 109.00 | -0.91% | 191,232 |
| Apr 1, 2026 | 113.50 | 113.50 | 108.00 | 110.00 | 110.00 | 2.80% | 193,177 |
| Mar 31, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 2.39% | 298,558 |
| Mar 30, 2026 | 101.00 | 105.50 | 101.00 | 104.50 | 104.50 | -1.42% | 329,819 |
| Mar 27, 2026 | 109.50 | 110.00 | 104.00 | 106.00 | 106.00 | -2.75% | 445,305 |
| Mar 26, 2026 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 160,846 |
| Mar 25, 2026 | 100.50 | 110.00 | 99.00 | 109.00 | 109.00 | 10.32% | 459,775 |
| Mar 24, 2026 | 96.80 | 101.00 | 96.80 | 98.80 | 98.80 | - | 172,893 |
| Mar 23, 2026 | 95.00 | 101.00 | 94.60 | 98.80 | 98.80 | -1.00% | 366,814 |
| Mar 20, 2026 | 107.00 | 107.00 | 98.80 | 99.80 | 99.80 | -2.16% | 1,319,858 |
| Mar 19, 2026 | 104.00 | 106.00 | 101.61 | 102.00 | 102.00 | -2.86% | 785,610 |
| Mar 18, 2026 | 107.50 | 108.50 | 103.50 | 105.00 | 105.00 | -2.78% | 192,820 |
| Mar 17, 2026 | 108.00 | 108.50 | 104.50 | 108.00 | 108.00 | 1.89% | 402,391 |
| Mar 16, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4.95% | 419,818 |
| Mar 13, 2026 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | -3.81% | 453,520 |
| Mar 12, 2026 | 107.00 | 107.50 | 104.00 | 105.00 | 105.00 | -1.41% | 648,988 |
| Mar 11, 2026 | 108.00 | 109.00 | 106.00 | 106.50 | 106.50 | -1.84% | 215,639 |
| Mar 10, 2026 | 112.50 | 112.50 | 107.50 | 108.50 | 108.50 | 1.40% | 532,281 |
| Mar 9, 2026 | 103.50 | 109.00 | 102.00 | 107.00 | 107.00 | 1.90% | 763,809 |
| 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% | 6,424,678 |
| 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 | 121.50 | 122.50 | 122.50 | -2.00% | 293,334 |
| 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 | - | 329,955 |
| 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 | 132.50 | 125.00 | 125.00 | 125.00 | -3.85% | 405,157 |
| 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% | 295,994 |
| 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% | 110,665 |
| Dec 22, 2025 | 101.00 | 105.00 | 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 | 98.20 | 102.50 | 96.00 | 96.80 | 96.80 | -1.63% | 166,375 |
| Dec 16, 2025 | 98.40 | 103.50 | 98.00 | 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% | 188,803 |
| 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 |