LSE - Delayed Quote GBp
W.A.G payment solutions plc (WPS.L)
61.00
-0.60
(-0.97%)
At close: April 25 at 4:35:01 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 61.60 | 62.00 | 61.00 | 61.00 | 61.00 | 130,297 |
| Apr 24, 2025 | 62.20 | 62.48 | 61.00 | 61.60 | 61.60 | 91,894 |
| Apr 23, 2025 | 61.60 | 63.80 | 60.00 | 62.00 | 62.00 | 142,161 |
| Apr 22, 2025 | 60.60 | 63.60 | 58.60 | 61.00 | 61.00 | 180,384 |
| Apr 17, 2025 | 62.20 | 62.80 | 60.80 | 61.00 | 61.00 | 102,695 |
| Apr 16, 2025 | 65.60 | 65.60 | 61.94 | 63.00 | 63.00 | 351,693 |
| Apr 15, 2025 | 64.00 | 66.69 | 62.95 | 65.40 | 65.40 | 227,593 |
| Apr 14, 2025 | 66.00 | 71.20 | 62.20 | 63.80 | 63.80 | 168,892 |
| Apr 11, 2025 | 61.20 | 68.20 | 60.40 | 63.80 | 63.80 | 419,746 |
| Apr 10, 2025 | 67.20 | 67.20 | 61.00 | 65.80 | 65.80 | 314,416 |
| Apr 9, 2025 | 60.60 | 62.60 | 59.00 | 61.60 | 61.60 | 202,758 |
| Apr 8, 2025 | 62.00 | 64.40 | 61.00 | 62.60 | 62.60 | 131,255 |
| Apr 7, 2025 | 65.60 | 65.60 | 58.73 | 62.00 | 62.00 | 255,887 |
| Apr 4, 2025 | 67.60 | 67.60 | 61.20 | 62.20 | 62.20 | 472,761 |
| Apr 3, 2025 | 69.00 | 70.48 | 66.00 | 66.00 | 66.00 | 85,853 |
| Apr 2, 2025 | 61.60 | 71.80 | 59.80 | 68.20 | 68.20 | 424,358 |
| Apr 1, 2025 | 61.00 | 61.00 | 60.00 | 60.40 | 60.40 | 2,218,390 |
| Mar 31, 2025 | 60.00 | 61.40 | 59.20 | 59.80 | 59.80 | 680,320 |
| Mar 28, 2025 | 61.60 | 61.60 | 58.80 | 59.20 | 59.20 | 65,910 |
| Mar 27, 2025 | 60.00 | 61.40 | 59.08 | 59.60 | 59.60 | 122,392 |
| Mar 26, 2025 | 61.60 | 61.60 | 59.60 | 60.00 | 60.00 | 534,259 |
| Mar 25, 2025 | 59.00 | 61.40 | 59.00 | 60.00 | 60.00 | 456,417 |
| Mar 24, 2025 | 59.60 | 59.60 | 58.00 | 59.20 | 59.20 | 471,271 |
| Mar 21, 2025 | 59.60 | 59.60 | 58.73 | 59.00 | 59.00 | 310,045 |
| Mar 20, 2025 | 59.80 | 59.80 | 59.09 | 59.60 | 59.60 | 224,719 |
| Mar 19, 2025 | 59.80 | 60.00 | 59.00 | 60.00 | 60.00 | 424,739 |
| Mar 18, 2025 | 59.60 | 59.60 | 58.60 | 59.20 | 59.20 | 323,318 |
| Mar 17, 2025 | 59.60 | 59.60 | 58.40 | 59.60 | 59.60 | 223,366 |
| Mar 14, 2025 | 58.40 | 59.60 | 58.40 | 59.00 | 59.00 | 246,579 |
| Mar 13, 2025 | 58.80 | 59.60 | 58.40 | 59.60 | 59.60 | 382,482 |
| Mar 12, 2025 | 59.40 | 59.60 | 58.60 | 58.80 | 58.80 | 177,603 |
| Mar 11, 2025 | 59.80 | 60.00 | 58.40 | 58.80 | 58.80 | 116,084 |
| Mar 10, 2025 | 59.60 | 59.80 | 58.30 | 59.80 | 59.80 | 309,699 |
| Mar 7, 2025 | 59.40 | 60.00 | 58.80 | 58.80 | 58.80 | 90,741 |
| Mar 6, 2025 | 60.00 | 60.80 | 57.00 | 60.00 | 60.00 | 1,599,354 |
| Mar 5, 2025 | 59.80 | 61.60 | 59.40 | 59.40 | 59.40 | 73,670 |
| Mar 4, 2025 | 60.00 | 60.00 | 59.20 | 60.00 | 60.00 | 229,957 |
| Mar 3, 2025 | 61.60 | 61.60 | 59.20 | 60.00 | 60.00 | 424,444 |
| Feb 28, 2025 | 60.20 | 62.60 | 60.20 | 60.20 | 60.20 | 148,664 |
| Feb 27, 2025 | 62.00 | 62.00 | 61.00 | 61.20 | 61.20 | 449,159 |
| Feb 26, 2025 | 60.90 | 62.00 | 60.00 | 61.00 | 61.00 | 467,201 |
| Feb 25, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 336,090 |
| Feb 24, 2025 | 64.60 | 64.60 | 61.20 | 62.40 | 62.40 | 177,832 |
| Feb 21, 2025 | 64.40 | 64.60 | 62.60 | 63.20 | 63.20 | 93,545 |
| Feb 20, 2025 | 67.00 | 67.00 | 63.60 | 63.60 | 63.60 | 48,160 |
| Feb 19, 2025 | 67.00 | 67.80 | 66.00 | 66.00 | 66.00 | 78,565 |
| Feb 18, 2025 | 66.40 | 67.80 | 66.00 | 66.20 | 66.20 | 154,378 |
| Feb 17, 2025 | 66.40 | 68.40 | 66.38 | 66.40 | 66.40 | 147,615 |
| Feb 14, 2025 | 70.00 | 70.00 | 66.40 | 66.40 | 66.40 | 56,977 |
| Feb 13, 2025 | 70.20 | 72.40 | 67.20 | 67.80 | 67.80 | 245,185 |
| Feb 12, 2025 | 66.40 | 68.80 | 66.40 | 66.40 | 66.40 | 200,112 |
| Feb 11, 2025 | 69.00 | 69.00 | 66.60 | 67.40 | 67.40 | 281,534 |
| Feb 10, 2025 | 69.60 | 72.60 | 67.00 | 67.00 | 67.00 | 65,679 |
| Feb 7, 2025 | 69.00 | 72.40 | 65.90 | 68.60 | 68.60 | 144,184 |
| Feb 6, 2025 | 72.60 | 72.60 | 69.00 | 69.00 | 69.00 | 146,395 |
| Feb 5, 2025 | 72.60 | 74.95 | 72.60 | 72.60 | 72.60 | 60,585 |
| Feb 4, 2025 | 73.60 | 76.33 | 72.60 | 72.60 | 72.60 | 126,979 |
| Feb 3, 2025 | 73.20 | 77.20 | 72.00 | 74.00 | 74.00 | 66,379 |
| Jan 31, 2025 | 74.00 | 75.80 | 73.97 | 75.80 | 75.80 | 231,093 |
| Jan 30, 2025 | 79.60 | 82.08 | 74.00 | 74.00 | 74.00 | 73,987 |
| Jan 29, 2025 | 81.20 | 83.94 | 77.00 | 79.80 | 79.80 | 116,507 |
| Jan 28, 2025 | 73.20 | 79.60 | 73.20 | 78.60 | 78.60 | 91,011 |
| Jan 27, 2025 | 73.00 | 78.00 | 73.00 | 75.80 | 75.80 | 138,261 |
| Jan 24, 2025 | 74.40 | 76.60 | 71.00 | 72.60 | 72.60 | 197,209 |
| Jan 23, 2025 | 78.80 | 81.80 | 71.20 | 71.20 | 71.20 | 212,073 |
| Jan 22, 2025 | 81.20 | 81.20 | 76.65 | 78.80 | 78.80 | 262,529 |
| Jan 21, 2025 | 81.60 | 83.60 | 77.01 | 80.40 | 80.40 | 246,269 |
| Jan 20, 2025 | 85.80 | 86.00 | 82.98 | 84.80 | 84.80 | 79,412 |
| Jan 17, 2025 | 82.00 | 86.00 | 81.58 | 84.00 | 84.00 | 254,477 |
| Jan 16, 2025 | 86.00 | 86.80 | 82.80 | 86.80 | 86.80 | 134,816 |
| Jan 15, 2025 | 82.00 | 87.40 | 79.40 | 87.40 | 87.40 | 684,868 |
| Jan 14, 2025 | 82.80 | 82.80 | 77.75 | 82.00 | 82.00 | 281,953 |
| Jan 13, 2025 | 79.00 | 82.21 | 77.95 | 80.00 | 80.00 | 150,340 |
| Jan 10, 2025 | 78.40 | 81.06 | 78.34 | 80.00 | 80.00 | 148,468 |
| Jan 9, 2025 | 77.00 | 80.20 | 77.00 | 80.00 | 80.00 | 142,716 |
| Jan 8, 2025 | 79.00 | 81.30 | 77.20 | 80.00 | 80.00 | 229,447 |
| Jan 7, 2025 | 81.60 | 82.80 | 79.17 | 80.00 | 80.00 | 155,374 |
| Jan 6, 2025 | 82.80 | 82.80 | 79.16 | 81.60 | 81.60 | 118,852 |
| Jan 3, 2025 | 81.60 | 81.60 | 80.20 | 81.40 | 81.40 | 248,104 |
| Jan 2, 2025 | 82.80 | 82.80 | 79.00 | 80.00 | 80.00 | 85,734 |
| Dec 31, 2024 | 78.00 | 80.40 | 78.00 | 80.00 | 80.00 | 5,591 |
| Dec 30, 2024 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | 88,829 |
| Dec 27, 2024 | 78.00 | 82.80 | 78.00 | 79.60 | 79.60 | 27,054 |
| Dec 24, 2024 | 79.20 | 82.20 | 79.20 | 80.00 | 80.00 | 113,903 |
| Dec 23, 2024 | 79.80 | 80.40 | 78.00 | 79.20 | 79.20 | 43,047 |
| Dec 20, 2024 | 78.80 | 81.00 | 78.00 | 80.40 | 80.40 | 224,208 |
| Dec 19, 2024 | 79.00 | 81.40 | 79.00 | 79.00 | 79.00 | 155,488 |
| Dec 18, 2024 | 81.00 | 82.66 | 78.00 | 78.00 | 78.00 | 63,267 |
| Dec 17, 2024 | 78.40 | 83.60 | 78.40 | 81.40 | 81.40 | 10,662 |
| Dec 16, 2024 | 82.80 | 84.00 | 81.37 | 83.80 | 83.80 | 111,554 |
| Dec 13, 2024 | 81.20 | 82.60 | 78.60 | 80.00 | 80.00 | 123,341 |
| Dec 12, 2024 | 81.60 | 83.80 | 80.00 | 80.00 | 80.00 | 109,439 |
| Dec 11, 2024 | 81.60 | 83.80 | 81.60 | 81.80 | 81.80 | 7,131 |
| Dec 10, 2024 | 84.00 | 84.00 | 82.80 | 84.00 | 84.00 | 30,470 |
| Dec 9, 2024 | 83.00 | 84.20 | 82.40 | 84.20 | 84.20 | 70,810 |
| Dec 6, 2024 | 83.00 | 83.80 | 82.00 | 83.20 | 83.20 | 28,727 |
| Dec 5, 2024 | 78.60 | 83.20 | 78.60 | 81.00 | 81.00 | 603,354 |
| Dec 4, 2024 | 80.20 | 83.80 | 80.00 | 80.00 | 80.00 | 21,317 |
| Dec 3, 2024 | 81.20 | 81.85 | 80.40 | 80.60 | 80.60 | 119,269 |
| Dec 2, 2024 | 82.60 | 83.80 | 81.40 | 81.40 | 81.40 | 55,145 |
| Nov 29, 2024 | 83.80 | 83.80 | 81.00 | 81.00 | 81.00 | 35,771 |
| Nov 28, 2024 | 79.80 | 84.00 | 79.80 | 84.00 | 84.00 | 385,072 |
| Nov 27, 2024 | 78.80 | 81.11 | 78.80 | 80.00 | 80.00 | 362,745 |
| Nov 26, 2024 | 79.60 | 83.40 | 77.00 | 79.00 | 79.00 | 595,464 |
| Nov 25, 2024 | 79.60 | 84.00 | 78.00 | 81.00 | 81.00 | 68,137 |
| Nov 22, 2024 | 80.00 | 84.80 | 78.60 | 81.60 | 81.60 | 120,191 |
| Nov 21, 2024 | 82.20 | 85.00 | 80.40 | 85.00 | 85.00 | 14,211 |
| Nov 20, 2024 | 86.00 | 87.00 | 80.00 | 82.00 | 82.00 | 314,319 |
| Nov 19, 2024 | 82.60 | 87.20 | 82.60 | 86.00 | 86.00 | 217,868 |
| Nov 18, 2024 | 85.80 | 88.00 | 84.60 | 86.00 | 86.00 | 345,660 |
| Nov 15, 2024 | 84.40 | 85.80 | 81.20 | 85.80 | 85.80 | 45,823 |
| Nov 14, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 138,928 |
| Nov 13, 2024 | 81.00 | 84.80 | 80.80 | 82.00 | 82.00 | 51,437 |
| Nov 12, 2024 | 83.00 | 83.60 | 79.60 | 82.00 | 82.00 | 68,468 |
| Nov 11, 2024 | 83.00 | 83.00 | 80.80 | 82.40 | 82.40 | 42,384 |
| Nov 8, 2024 | 76.60 | 83.40 | 76.60 | 81.40 | 81.40 | 1,011,936 |
| Nov 7, 2024 | 81.00 | 82.20 | 81.00 | 82.20 | 82.20 | 1,199,917 |
| Nov 6, 2024 | 80.60 | 82.60 | 80.60 | 80.80 | 80.80 | 103,800 |
| Nov 5, 2024 | 81.40 | 82.20 | 80.20 | 80.20 | 80.20 | 1,136,139 |
| Nov 4, 2024 | 80.80 | 82.80 | 76.00 | 82.00 | 82.00 | 56,113 |
| Nov 1, 2024 | 76.80 | 82.97 | 76.60 | 81.00 | 81.00 | 149,834 |
| Oct 31, 2024 | 75.20 | 81.80 | 75.20 | 80.40 | 80.40 | 111,805 |
| Oct 30, 2024 | 82.20 | 82.88 | 77.60 | 77.60 | 77.60 | 805,677 |
| Oct 29, 2024 | 83.20 | 83.40 | 80.40 | 81.20 | 81.20 | 48,731 |
| Oct 28, 2024 | 79.80 | 82.00 | 79.00 | 82.00 | 82.00 | 71,260 |
| Oct 25, 2024 | 84.00 | 84.80 | 78.00 | 80.00 | 80.00 | 224,768 |
| Oct 24, 2024 | 83.00 | 84.80 | 81.80 | 82.00 | 82.00 | 134,087 |
| Oct 23, 2024 | 81.80 | 82.80 | 78.00 | 81.80 | 81.80 | 178,803 |
| Oct 22, 2024 | 84.00 | 84.00 | 80.20 | 82.00 | 82.00 | 165,656 |
| Oct 21, 2024 | 84.20 | 84.20 | 78.80 | 79.40 | 79.40 | 18,664 |
| Oct 18, 2024 | 84.40 | 84.40 | 80.60 | 84.20 | 84.20 | 66,962 |
| Oct 17, 2024 | 82.60 | 82.80 | 80.40 | 81.80 | 81.80 | 28,823 |
| Oct 16, 2024 | 80.00 | 82.20 | 80.00 | 80.80 | 80.80 | 104,908 |
| Oct 15, 2024 | 84.80 | 84.80 | 74.80 | 78.00 | 78.00 | 243,800 |
| Oct 14, 2024 | 80.00 | 81.80 | 78.60 | 80.00 | 80.00 | 20,666 |
| Oct 11, 2024 | 83.20 | 83.80 | 81.00 | 81.40 | 81.40 | 2,045,185 |
| Oct 10, 2024 | 83.00 | 83.00 | 78.60 | 82.40 | 82.40 | 80,992 |
| Oct 9, 2024 | 79.20 | 80.40 | 77.20 | 80.00 | 80.00 | 62,271 |
| Oct 8, 2024 | 82.80 | 82.80 | 70.60 | 78.00 | 78.00 | 416,754 |
| Oct 7, 2024 | 78.20 | 82.80 | 78.00 | 82.80 | 82.80 | 34,635 |
| Oct 4, 2024 | 81.60 | 81.60 | 78.20 | 79.00 | 79.00 | 181,280 |
| Oct 3, 2024 | 80.00 | 84.80 | 79.74 | 82.00 | 82.00 | 111,985 |
| Oct 2, 2024 | 83.60 | 83.80 | 80.00 | 82.00 | 82.00 | 112,297 |
| Oct 1, 2024 | 84.60 | 84.80 | 79.40 | 80.40 | 80.40 | 311,148 |
| Sep 30, 2024 | 84.80 | 85.00 | 79.00 | 84.80 | 84.80 | 746,255 |
| Sep 27, 2024 | 77.00 | 83.80 | 77.00 | 83.40 | 83.40 | 165,201 |
| Sep 26, 2024 | 80.20 | 82.20 | 80.00 | 80.00 | 80.00 | 511,903 |
| Sep 25, 2024 | 80.20 | 82.00 | 80.20 | 80.60 | 80.60 | 504,980 |
| Sep 24, 2024 | 80.20 | 81.80 | 74.43 | 80.80 | 80.80 | 308,815 |
| Sep 23, 2024 | 83.00 | 84.00 | 80.80 | 81.80 | 81.80 | 39,437 |
| Sep 20, 2024 | 84.00 | 84.80 | 84.00 | 84.00 | 84.00 | 798,203 |
| Sep 19, 2024 | 85.20 | 85.80 | 84.20 | 84.60 | 84.60 | 62,150 |
| Sep 18, 2024 | 81.20 | 86.60 | 81.20 | 85.00 | 85.00 | 125,032 |
| Sep 17, 2024 | 81.20 | 83.80 | 80.40 | 83.80 | 83.80 | 1,176,105 |
| Sep 16, 2024 | 80.60 | 82.80 | 80.00 | 82.00 | 82.00 | 304,078 |
| Sep 13, 2024 | 82.80 | 82.80 | 80.00 | 80.60 | 80.60 | 124,851 |
| Sep 12, 2024 | 79.80 | 81.60 | 79.80 | 80.00 | 80.00 | 41,550 |
| Sep 11, 2024 | 81.20 | 82.80 | 77.71 | 80.40 | 80.40 | 152,485 |
| Sep 10, 2024 | 77.00 | 83.20 | 76.60 | 80.00 | 80.00 | 98,589 |
| Sep 9, 2024 | 77.80 | 80.40 | 77.02 | 80.40 | 80.40 | 40,374 |
| Sep 6, 2024 | 75.80 | 77.80 | 75.24 | 77.60 | 77.60 | 218,464 |
| Sep 5, 2024 | 71.20 | 78.00 | 68.78 | 77.60 | 77.60 | 396,467 |
| Sep 4, 2024 | 68.60 | 73.00 | 68.27 | 73.00 | 73.00 | 157,923 |
| Sep 3, 2024 | 68.40 | 70.40 | 67.95 | 70.40 | 70.40 | 277,742 |
| Sep 2, 2024 | 65.40 | 67.80 | 65.40 | 67.60 | 67.60 | 86,967 |
| Aug 30, 2024 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 123,608 |
| Aug 29, 2024 | 67.80 | 67.80 | 64.40 | 66.20 | 66.20 | 141,730 |
| Aug 28, 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 143,554 |
| Aug 27, 2024 | 70.00 | 70.00 | 65.40 | 67.80 | 67.80 | 124,255 |
| Aug 23, 2024 | 66.20 | 68.00 | 66.20 | 67.80 | 67.80 | 183,972 |
| Aug 22, 2024 | 67.60 | 67.80 | 66.88 | 67.20 | 67.20 | 91,863 |
| Aug 21, 2024 | 65.00 | 68.20 | 65.00 | 68.00 | 68.00 | 349,138 |
| Aug 20, 2024 | 64.60 | 69.00 | 64.60 | 66.20 | 66.20 | 264,444 |
| Aug 19, 2024 | 63.00 | 65.00 | 62.28 | 65.00 | 65.00 | 319,681 |
| Aug 16, 2024 | 61.80 | 64.40 | 61.80 | 63.40 | 63.40 | 29,476 |
| Aug 15, 2024 | 62.20 | 64.80 | 61.80 | 63.60 | 63.60 | 74,720 |
| Aug 14, 2024 | 65.80 | 66.80 | 62.40 | 62.80 | 62.80 | 74,837 |
| Aug 13, 2024 | 61.80 | 64.80 | 61.80 | 62.00 | 62.00 | 48,033 |
| Aug 12, 2024 | 66.80 | 66.80 | 63.20 | 64.40 | 64.40 | 20,035 |
| Aug 9, 2024 | 63.00 | 66.40 | 63.00 | 64.60 | 64.60 | 78,137 |
| Aug 8, 2024 | 67.20 | 67.20 | 62.00 | 65.00 | 65.00 | 83,843 |
| Aug 7, 2024 | 61.60 | 64.81 | 61.60 | 64.00 | 64.00 | 62,639 |
| Aug 6, 2024 | 61.60 | 65.00 | 61.40 | 62.00 | 62.00 | 150,159 |
| Aug 5, 2024 | 63.80 | 65.00 | 61.90 | 62.60 | 62.60 | 170,479 |
| Aug 2, 2024 | 65.60 | 68.00 | 63.60 | 63.60 | 63.60 | 125,091 |
| Aug 1, 2024 | 66.60 | 67.80 | 66.00 | 67.80 | 67.80 | 332,707 |
| Jul 31, 2024 | 65.80 | 66.20 | 64.20 | 66.00 | 66.00 | 134,316 |
| Jul 30, 2024 | 65.80 | 66.40 | 64.40 | 66.40 | 66.40 | 133,103 |
| Jul 29, 2024 | 64.80 | 66.80 | 63.40 | 66.00 | 66.00 | 217,569 |
| Jul 26, 2024 | 61.60 | 65.00 | 61.60 | 64.20 | 64.20 | 171,411 |
| Jul 25, 2024 | 63.20 | 64.20 | 63.00 | 63.00 | 63.00 | 88,239 |
| Jul 24, 2024 | 63.40 | 64.66 | 62.20 | 63.20 | 63.20 | 154,671 |
| Jul 23, 2024 | 64.80 | 64.80 | 62.26 | 63.20 | 63.20 | 58,868 |
| Jul 22, 2024 | 65.00 | 65.99 | 63.40 | 65.00 | 65.00 | 131,087 |
| Jul 19, 2024 | 61.00 | 66.06 | 61.00 | 65.60 | 65.60 | 82,717 |
| Jul 18, 2024 | 62.00 | 65.20 | 61.80 | 63.40 | 63.40 | 88,595 |
| Jul 17, 2024 | 63.00 | 65.00 | 63.00 | 64.20 | 64.20 | 44,770 |
| Jul 16, 2024 | 64.00 | 68.00 | 62.50 | 63.40 | 63.40 | 296,696 |
| Jul 15, 2024 | 67.80 | 67.80 | 63.40 | 65.40 | 65.40 | 73,596 |
| Jul 12, 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 223,032 |
| Jul 11, 2024 | 68.00 | 68.80 | 63.00 | 67.00 | 67.00 | 167,748 |
| Jul 10, 2024 | 63.20 | 67.80 | 62.70 | 67.80 | 67.80 | 187,142 |
| Jul 9, 2024 | 65.80 | 65.80 | 62.00 | 63.20 | 63.20 | 57,837 |
| Jul 8, 2024 | 68.20 | 68.20 | 64.00 | 65.20 | 65.20 | 70,498 |
| Jul 5, 2024 | 69.00 | 70.00 | 67.60 | 68.40 | 68.40 | 95,161 |
| Jul 4, 2024 | 68.60 | 69.20 | 64.83 | 66.20 | 66.20 | 32,000 |
| Jul 3, 2024 | 62.00 | 67.40 | 61.60 | 67.40 | 67.40 | 65,730 |
| Jul 2, 2024 | 61.80 | 63.44 | 61.40 | 62.00 | 62.00 | 41,900 |
| Jul 1, 2024 | 64.40 | 66.00 | 63.00 | 63.00 | 63.00 | 255,390 |
| Jun 28, 2024 | 65.80 | 65.80 | 61.00 | 61.00 | 61.00 | 453,709 |
| Jun 27, 2024 | 66.20 | 67.00 | 62.40 | 63.40 | 63.40 | 237,122 |
| Jun 26, 2024 | 63.60 | 65.60 | 62.72 | 64.40 | 64.40 | 319,081 |
| Jun 25, 2024 | 63.60 | 66.00 | 62.60 | 63.60 | 63.60 | 93,044 |
| Jun 24, 2024 | 63.00 | 66.00 | 61.60 | 63.80 | 63.80 | 201,948 |
| Jun 21, 2024 | 69.00 | 73.20 | 62.80 | 62.80 | 62.80 | 206,391 |
| Jun 20, 2024 | 66.40 | 67.40 | 64.20 | 66.00 | 66.00 | 33,060 |
| Jun 19, 2024 | 66.20 | 70.60 | 66.20 | 67.60 | 67.60 | 103,017 |
| Jun 18, 2024 | 65.20 | 68.40 | 64.20 | 66.80 | 66.80 | 87,037 |
| Jun 17, 2024 | 66.60 | 70.20 | 65.80 | 66.60 | 66.60 | 24,123 |
| Jun 14, 2024 | 63.80 | 68.00 | 63.80 | 65.00 | 65.00 | 68,739 |
| Jun 13, 2024 | 67.80 | 68.00 | 63.80 | 63.80 | 63.80 | 163,614 |
| Jun 12, 2024 | 66.40 | 67.86 | 65.00 | 66.40 | 66.40 | 219,317 |
| Jun 11, 2024 | 70.00 | 72.31 | 67.00 | 67.00 | 67.00 | 31,526 |
| Jun 10, 2024 | 72.80 | 72.80 | 69.00 | 70.00 | 70.00 | 41,908 |
| Jun 7, 2024 | 71.20 | 73.80 | 69.00 | 72.00 | 72.00 | 35,391 |
| Jun 6, 2024 | 74.20 | 74.20 | 69.80 | 73.00 | 73.00 | 23,163 |
| Jun 5, 2024 | 71.00 | 73.00 | 69.38 | 73.00 | 73.00 | 26,214 |
| Jun 4, 2024 | 67.60 | 72.00 | 67.60 | 69.80 | 69.80 | 49,273 |
| Jun 3, 2024 | 66.80 | 70.40 | 66.70 | 69.20 | 69.20 | 154,975 |
| May 31, 2024 | 71.80 | 71.80 | 67.40 | 70.00 | 70.00 | 201,944 |
| May 30, 2024 | 73.00 | 73.00 | 69.80 | 70.00 | 70.00 | 254,877 |
| May 29, 2024 | 71.00 | 74.20 | 69.80 | 70.00 | 70.00 | 235,700 |
| May 28, 2024 | 71.00 | 73.60 | 71.00 | 71.20 | 71.20 | 90,129 |
| May 24, 2024 | 68.80 | 69.40 | 66.20 | 69.40 | 69.40 | 31,223 |
| May 23, 2024 | 70.00 | 73.37 | 67.40 | 68.00 | 68.00 | 65,765 |
| May 22, 2024 | 73.80 | 76.60 | 70.00 | 70.00 | 70.00 | 133,941 |
| May 21, 2024 | 69.60 | 78.00 | 69.60 | 74.20 | 74.20 | 76,818 |
| May 20, 2024 | 67.00 | 76.40 | 66.60 | 74.60 | 74.60 | 132,097 |
| May 17, 2024 | 72.00 | 72.00 | 67.25 | 67.40 | 67.40 | 69,690 |
| May 16, 2024 | 72.00 | 72.00 | 67.21 | 70.40 | 70.40 | 20,623 |
| May 15, 2024 | 71.60 | 73.00 | 71.60 | 71.80 | 71.80 | 40,472 |
| May 14, 2024 | 71.40 | 72.40 | 71.40 | 72.00 | 72.00 | 170,025 |
| May 13, 2024 | 73.20 | 75.60 | 70.00 | 71.40 | 71.40 | 50,404 |
| May 10, 2024 | 69.80 | 74.40 | 69.50 | 71.80 | 71.80 | 148,153 |
| May 9, 2024 | 69.00 | 69.80 | 67.60 | 69.00 | 69.00 | 122,052 |
| May 8, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 91,892 |
| May 7, 2024 | 67.00 | 70.00 | 64.00 | 66.00 | 66.00 | 169,594 |
| May 3, 2024 | 67.00 | 68.60 | 65.20 | 67.00 | 67.00 | 37,585 |
| May 2, 2024 | 67.00 | 67.60 | 67.00 | 67.00 | 67.00 | 29,627 |
| May 1, 2024 | 63.00 | 67.60 | 63.00 | 66.80 | 66.80 | 64,229 |
| Apr 30, 2024 | 65.00 | 66.60 | 63.40 | 64.60 | 64.60 | 115,097 |
| Apr 29, 2024 | 65.20 | 67.00 | 65.00 | 65.00 | 65.00 | 82,848 |
| Apr 26, 2024 | 69.20 | 69.20 | 65.00 | 65.20 | 65.20 | 84,884 |
| Apr 25, 2024 | 65.20 | 67.35 | 64.00 | 66.20 | 66.20 | 1,557,234 |
Related Tickers
SPT.L Spirent Communications plc
183.40
+0.55%
NCC.L NCC Group plc
140.20
+0.29%
BYIT.L Bytes Technology Group plc
496.60
+2.43%
PAY.L PayPoint plc
668.00
-0.30%
KSPI Joint Stock Company Kaspi.kz
89.66
+1.45%
GEN Gen Digital Inc.
25.26
+0.80%
MSFT Microsoft Corporation
391.85
+1.17%
PLTR Palantir Technologies Inc.
112.78
+4.64%