UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.15 (+0.19%) GOLD FUTURES
2,317.60 +6.60 (+0.29%) DOW
38,170.01 +266.72 (+0.70%) Bitcoin GBP
47,158.70 +1,182.79 (+2.57%)
W.A.G payment solutions plc (WPS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 67.60 | 67.60 | 67.00 | 67.00 | 67.00 | 29,627 |
| 01 May 2024 | 63.00 | 67.60 | 63.00 | 66.80 | 66.80 | 64,229 |
| 30 Apr 2024 | 65.00 | 66.60 | 63.40 | 64.60 | 64.60 | 115,097 |
| 29 Apr 2024 | 65.20 | 67.00 | 65.00 | 65.00 | 65.00 | 82,848 |
| 26 Apr 2024 | 69.20 | 69.20 | 65.00 | 65.20 | 65.20 | 84,884 |
| 25 Apr 2024 | 65.20 | 67.35 | 64.00 | 66.20 | 66.20 | 1,557,234 |
| 24 Apr 2024 | 66.80 | 68.00 | 63.40 | 65.00 | 65.00 | 117,558 |
| 23 Apr 2024 | 64.80 | 66.00 | 64.20 | 65.20 | 65.20 | 70,865 |
| 22 Apr 2024 | 65.60 | 69.00 | 64.64 | 64.80 | 64.80 | 51,846 |
| 19 Apr 2024 | 65.80 | 67.80 | 64.00 | 64.00 | 64.00 | 17,883 |
| 18 Apr 2024 | 64.60 | 69.20 | 64.20 | 65.80 | 65.80 | 6,539 |
| 17 Apr 2024 | 67.60 | 69.00 | 64.80 | 67.00 | 67.00 | 88,643 |
| 16 Apr 2024 | 65.40 | 67.00 | 65.40 | 66.00 | 66.00 | 38,424 |
| 15 Apr 2024 | 69.00 | 69.40 | 64.73 | 67.00 | 67.00 | 56,375 |
| 12 Apr 2024 | 69.40 | 69.80 | 65.00 | 66.20 | 66.20 | 67,421 |
| 11 Apr 2024 | 69.20 | 71.60 | 67.00 | 67.00 | 67.00 | 106,576 |
| 10 Apr 2024 | 71.00 | 71.00 | 69.00 | 69.40 | 69.40 | 192,300 |
| 09 Apr 2024 | 68.60 | 70.00 | 68.60 | 69.60 | 69.60 | 181,887 |
| 08 Apr 2024 | 70.00 | 72.00 | 67.20 | 67.20 | 67.20 | 119,352 |
| 05 Apr 2024 | 70.00 | 70.00 | 66.60 | 69.00 | 69.00 | 61,209 |
| 04 Apr 2024 | 67.80 | 69.00 | 66.00 | 69.00 | 69.00 | 115,336 |
| 03 Apr 2024 | 64.60 | 69.00 | 64.60 | 67.00 | 67.00 | 153,312 |
| 02 Apr 2024 | 67.00 | 69.00 | 63.40 | 67.20 | 67.20 | 136,734 |
| 28 Mar 2024 | 68.80 | 69.60 | 62.20 | 67.00 | 67.00 | 643,959 |
| 27 Mar 2024 | 65.00 | 68.40 | 62.29 | 65.80 | 65.80 | 2,530,424 |
| 26 Mar 2024 | 70.00 | 71.30 | 66.00 | 66.00 | 66.00 | 1,586,062 |
| 25 Mar 2024 | 70.00 | 75.20 | 70.00 | 70.80 | 70.80 | 102,320 |
| 22 Mar 2024 | 73.80 | 73.80 | 70.00 | 70.00 | 70.00 | 853,979 |
| 21 Mar 2024 | 76.20 | 76.20 | 72.00 | 72.00 | 72.00 | 274,976 |
| 20 Mar 2024 | 78.80 | 78.80 | 71.60 | 72.00 | 72.00 | 41,122 |
| 19 Mar 2024 | 76.40 | 78.00 | 72.00 | 72.60 | 72.60 | 5,449 |
| 18 Mar 2024 | 73.00 | 76.00 | 71.60 | 72.00 | 72.00 | 1,016,317 |
| 15 Mar 2024 | 73.80 | 76.00 | 71.00 | 75.00 | 75.00 | 328,698 |
| 14 Mar 2024 | 79.00 | 79.00 | 75.40 | 76.00 | 76.00 | 33,616 |
| 13 Mar 2024 | 74.00 | 80.80 | 74.00 | 75.00 | 75.00 | 214,567 |
| 12 Mar 2024 | 76.60 | 76.80 | 75.00 | 75.00 | 75.00 | 54,314 |
| 11 Mar 2024 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 219,194 |
| 08 Mar 2024 | 79.00 | 79.00 | 75.00 | 76.40 | 76.40 | 35,674 |
| 07 Mar 2024 | 81.00 | 81.00 | 75.00 | 76.20 | 76.20 | 21,697 |
| 06 Mar 2024 | 77.80 | 78.00 | 75.40 | 75.40 | 75.40 | 3,702 |
| 05 Mar 2024 | 79.80 | 80.60 | 77.40 | 78.00 | 78.00 | 25,211 |
| 04 Mar 2024 | 75.20 | 79.00 | 75.20 | 78.00 | 78.00 | 18,612 |
| 01 Mar 2024 | 75.60 | 84.00 | 72.76 | 78.00 | 78.00 | 57,465 |
| 29 Feb 2024 | 73.00 | 73.80 | 71.60 | 72.60 | 72.60 | 1,738,537 |
| 28 Feb 2024 | 78.00 | 78.00 | 69.39 | 71.00 | 71.00 | 1,252,474 |
| 27 Feb 2024 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | 88,848 |
| 26 Feb 2024 | 77.20 | 82.60 | 73.00 | 75.00 | 75.00 | 144,299 |
| 23 Feb 2024 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | 117,322 |
| 22 Feb 2024 | 91.00 | 91.00 | 82.40 | 82.40 | 82.40 | 48,729 |
| 21 Feb 2024 | 90.40 | 90.40 | 85.80 | 86.40 | 86.40 | 45,976 |
| 20 Feb 2024 | 89.00 | 89.80 | 86.00 | 86.00 | 86.00 | 57,998 |
| 19 Feb 2024 | 83.80 | 88.00 | 83.80 | 88.00 | 88.00 | 41,107 |
| 16 Feb 2024 | 84.80 | 85.00 | 83.20 | 83.20 | 83.20 | 6,854 |
| 15 Feb 2024 | 84.20 | 86.20 | 83.80 | 85.00 | 85.00 | 23,884 |
| 14 Feb 2024 | 80.40 | 84.89 | 80.40 | 84.80 | 84.80 | 50,373 |
| 13 Feb 2024 | 91.00 | 91.80 | 80.20 | 85.20 | 85.20 | 96,675 |
| 12 Feb 2024 | 91.00 | 91.00 | 84.60 | 88.00 | 88.00 | 61,747 |
| 09 Feb 2024 | 84.80 | 85.00 | 84.00 | 85.00 | 85.00 | 64,086 |
| 08 Feb 2024 | 89.80 | 89.80 | 84.00 | 84.00 | 84.00 | 67,850 |
| 07 Feb 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 34,386 |
| 06 Feb 2024 | 84.60 | 88.00 | 84.00 | 84.00 | 84.00 | 510,365 |
| 05 Feb 2024 | 84.40 | 89.40 | 84.40 | 85.00 | 85.00 | 33,277 |
| 02 Feb 2024 | 88.00 | 88.00 | 84.20 | 85.00 | 85.00 | 17,129 |
| 01 Feb 2024 | 90.80 | 90.80 | 85.00 | 85.00 | 85.00 | 78,373 |
| 31 Jan 2024 | 90.00 | 91.40 | 88.00 | 89.60 | 89.60 | 10,159 |
| 30 Jan 2024 | 86.00 | 91.80 | 86.00 | 90.60 | 90.60 | 23,087 |
| 29 Jan 2024 | 88.40 | 91.80 | 86.00 | 88.00 | 88.00 | 10,660 |
| 26 Jan 2024 | 91.80 | 91.80 | 89.60 | 89.60 | 89.60 | 131,068 |
| 25 Jan 2024 | 92.00 | 92.00 | 91.00 | 91.20 | 91.20 | 53,074 |
| 24 Jan 2024 | 89.20 | 91.60 | 89.20 | 90.80 | 90.80 | 48,840 |
| 23 Jan 2024 | 88.20 | 92.00 | 88.00 | 88.00 | 88.00 | 9,993 |
| 22 Jan 2024 | 89.60 | 89.60 | 87.60 | 89.00 | 89.00 | 6,529 |
| 19 Jan 2024 | 88.00 | 89.40 | 85.00 | 87.00 | 87.00 | 22,675 |
| 18 Jan 2024 | 90.60 | 91.40 | 88.00 | 88.00 | 88.00 | 39,962 |
| 17 Jan 2024 | 88.20 | 90.07 | 85.80 | 88.00 | 88.00 | 41,246 |
| 16 Jan 2024 | 92.00 | 92.00 | 89.40 | 89.40 | 89.40 | 49,028 |
| 15 Jan 2024 | 88.46 | 91.80 | 88.20 | 91.80 | 91.80 | 34,148 |
| 12 Jan 2024 | 93.00 | 95.00 | 89.60 | 89.60 | 89.60 | 35,316 |
| 11 Jan 2024 | 90.00 | 93.40 | 88.84 | 92.00 | 92.00 | 48,586 |
| 10 Jan 2024 | 93.00 | 93.00 | 90.20 | 91.20 | 91.20 | 31,655 |
| 09 Jan 2024 | 93.00 | 93.00 | 87.80 | 91.20 | 91.20 | 100,151 |
| 08 Jan 2024 | 87.60 | 94.80 | 87.00 | 90.60 | 90.60 | 19,152 |
| 05 Jan 2024 | 92.00 | 93.20 | 88.00 | 89.40 | 89.40 | 19,806 |
| 04 Jan 2024 | 89.00 | 92.00 | 87.20 | 90.00 | 90.00 | 12,765 |
| 03 Jan 2024 | 86.00 | 88.80 | 86.00 | 88.00 | 88.00 | 30,937 |
| 02 Jan 2024 | 86.00 | 89.40 | 86.00 | 88.20 | 88.20 | 37,078 |
| 29 Dec 2023 | 87.40 | 90.00 | 87.40 | 90.00 | 90.00 | 31,268 |
| 28 Dec 2023 | 86.60 | 90.00 | 86.40 | 90.00 | 90.00 | 37,300 |
| 27 Dec 2023 | 89.00 | 90.00 | 86.40 | 90.00 | 90.00 | 27,559 |
| 22 Dec 2023 | 84.00 | 89.20 | 84.00 | 89.20 | 89.20 | 5,676 |
| 21 Dec 2023 | 86.00 | 86.80 | 83.00 | 85.40 | 85.40 | 109,700 |
| 20 Dec 2023 | 89.80 | 89.80 | 83.20 | 85.00 | 85.00 | 71,634 |
| 19 Dec 2023 | 89.80 | 89.80 | 85.40 | 88.00 | 88.00 | 143,816 |
| 18 Dec 2023 | 87.20 | 90.00 | 87.00 | 89.80 | 89.80 | 48,639 |
| 15 Dec 2023 | 87.40 | 90.00 | 87.40 | 90.00 | 90.00 | 420,133 |
| 14 Dec 2023 | 91.60 | 92.24 | 86.00 | 86.60 | 86.60 | 50,561 |
| 13 Dec 2023 | 86.40 | 90.40 | 85.40 | 89.00 | 89.00 | 73,798 |
| 12 Dec 2023 | 92.40 | 92.40 | 86.60 | 89.00 | 89.00 | 55,524 |
| 11 Dec 2023 | 88.40 | 90.80 | 88.40 | 89.00 | 89.00 | 75,176 |
| 08 Dec 2023 | 88.60 | 91.80 | 88.40 | 90.00 | 90.00 | 22,745 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.