W.A.G payment solutions plc (LON:EWG)
London · Delayed Price · Currency is GBP · Price in GBX 93.40
-1.60 (-1.68%)
Dec 4, 2025, 8:38 AM BST
W.A.G payment solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 94.00 | 96.20 | 93.80 | 93.88 | - | -1.18% | 53,213 |
| 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 |
| Oct 14, 2025 | 91.20 | 96.40 | 87.00 | 89.80 | 89.80 | -1.97% | 490,807 |
| Oct 13, 2025 | 90.40 | 92.80 | 89.00 | 91.60 | 91.60 | 1.78% | 1,113,296 |
| Oct 10, 2025 | 90.80 | 94.00 | 89.60 | 90.00 | 90.00 | -1.10% | 99,666 |
| Oct 9, 2025 | 88.20 | 91.00 | 88.00 | 91.00 | 91.00 | 3.41% | 619,126 |
| Oct 8, 2025 | 92.80 | 94.80 | 88.00 | 88.00 | 88.00 | -2.22% | 460,287 |
| Oct 7, 2025 | 90.20 | 93.60 | 88.80 | 90.00 | 90.00 | - | 570,643 |
| Oct 6, 2025 | 92.20 | 96.20 | 90.00 | 90.00 | 90.00 | -1.53% | 501,092 |
| Oct 3, 2025 | 93.60 | 94.00 | 90.40 | 91.40 | 91.40 | -0.87% | 471,066 |
| Oct 2, 2025 | 96.00 | 96.00 | 92.20 | 92.20 | 92.20 | -1.91% | 363,452 |
| Oct 1, 2025 | 102.00 | 102.00 | 94.00 | 94.00 | 94.00 | -3.89% | 228,684 |
| Sep 30, 2025 | 99.00 | 100.50 | 93.40 | 97.80 | 97.80 | 0.20% | 604,053 |
| Sep 29, 2025 | 99.00 | 99.00 | 95.20 | 97.60 | 97.60 | 0.41% | 125,316 |
| Sep 26, 2025 | 99.60 | 99.60 | 94.00 | 97.20 | 97.20 | 1.25% | 179,785 |
| Sep 25, 2025 | 95.60 | 97.60 | 91.40 | 96.00 | 96.00 | -2.04% | 64,234,910 |