Paycom Software, Inc. (0KGH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:41PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 177.62 | 177.62 | - |
| 03 May 2024 | 172.85 | 175.46 | 167.91 | 169.30 | 169.30 | 116 |
| 02 May 2024 | 171.15 | 181.00 | 159.61 | 165.68 | 165.68 | 1,336 |
| 01 May 2024 | 187.01 | 188.68 | 186.82 | 187.90 | 187.90 | 57 |
| 30 Apr 2024 | 191.32 | 193.35 | 191.32 | 192.30 | 192.30 | 24 |
| 29 Apr 2024 | 189.00 | 194.46 | 189.00 | 192.68 | 192.68 | 97 |
| 26 Apr 2024 | 188.68 | 191.23 | 185.73 | 189.65 | 189.65 | 170 |
| 25 Apr 2024 | 185.52 | 186.73 | 183.76 | 185.55 | 185.55 | 50 |
| 24 Apr 2024 | 187.18 | 189.51 | 184.39 | 187.11 | 187.11 | 689 |
| 23 Apr 2024 | 187.05 | 191.17 | 185.24 | 190.06 | 190.06 | 171 |
| 22 Apr 2024 | 183.67 | 187.94 | 182.46 | 187.94 | 187.94 | 365 |
| 19 Apr 2024 | 184.17 | 186.97 | 184.17 | 184.66 | 184.66 | 244 |
| 18 Apr 2024 | 180.00 | 187.92 | 180.00 | 185.30 | 185.30 | 1,510 |
| 17 Apr 2024 | 189.88 | 190.97 | 188.14 | 188.14 | 188.14 | 96 |
| 16 Apr 2024 | 191.71 | 192.52 | 189.84 | 190.26 | 190.26 | 117 |
| 15 Apr 2024 | 197.87 | 197.96 | 194.89 | 194.93 | 194.93 | 320 |
| 12 Apr 2024 | 201.38 | 203.84 | 198.13 | 198.33 | 198.33 | 95 |
| 11 Apr 2024 | 205.92 | 205.92 | 200.24 | 205.00 | 205.00 | 60 |
| 10 Apr 2024 | 202.03 | 204.71 | 199.96 | 199.96 | 199.96 | 178 |
| 09 Apr 2024 | 203.46 | 206.85 | 202.16 | 206.85 | 206.85 | 44 |
| 08 Apr 2024 | 200.34 | 202.42 | 198.49 | 201.52 | 201.52 | 141 |
| 05 Apr 2024 | 197.02 | 198.96 | 193.65 | 198.48 | 198.48 | 131 |
| 04 Apr 2024 | 201.62 | 204.09 | 199.94 | 203.32 | 203.32 | 303 |
| 03 Apr 2024 | 197.20 | 197.20 | 196.83 | 197.00 | 197.00 | 210 |
| 02 Apr 2024 | 191.77 | 197.03 | 191.33 | 195.66 | 195.66 | 628 |
| 28 Mar 2024 | 198.93 | 201.64 | 197.73 | 199.70 | 199.70 | 574 |
| 27 Mar 2024 | 193.06 | 196.42 | 193.06 | 195.18 | 195.18 | 314 |
| 26 Mar 2024 | 192.99 | 192.99 | 189.90 | 190.43 | 190.43 | 213 |
| 25 Mar 2024 | 192.40 | 193.30 | 189.78 | 189.78 | 189.78 | 69 |
| 22 Mar 2024 | 193.29 | 193.58 | 190.29 | 192.26 | 192.26 | 257 |
| 21 Mar 2024 | 191.98 | 194.51 | 191.98 | 194.51 | 194.51 | 257 |
| 20 Mar 2024 | 190.64 | 192.00 | 189.98 | 191.99 | 191.99 | 93 |
| 19 Mar 2024 | 190.29 | 191.40 | 188.06 | 188.40 | 188.40 | 1,194 |
| 18 Mar 2024 | 190.41 | 192.71 | 189.20 | 192.68 | 192.68 | 294 |
| 15 Mar 2024 | 189.25 | 191.45 | 186.04 | 186.04 | 186.04 | 269 |
| 14 Mar 2024 | 187.90 | 190.03 | 187.49 | 189.59 | 189.59 | 255 |
| 13 Mar 2024 | 183.51 | 189.61 | 183.51 | 187.93 | 187.93 | 325 |
| 12 Mar 2024 | 185.55 | 186.83 | 183.45 | 185.98 | 185.98 | 71 |
| 11 Mar 2024 | 181.47 | 185.06 | 179.43 | 184.76 | 184.76 | 72 |
| 08 Mar 2024 | 182.55 | 182.55 | 179.38 | 179.77 | 179.77 | 212 |
| 07 Mar 2024 | 176.53 | 181.38 | 176.53 | 181.38 | 181.38 | 381 |
| 06 Mar 2024 | 175.74 | 177.07 | 174.01 | 175.77 | 175.77 | 2,215 |
| 05 Mar 2024 | 177.10 | 177.10 | 171.68 | 171.91 | 171.91 | 450 |
| 04 Mar 2024 | 183.40 | 184.20 | 176.78 | 177.61 | 177.61 | 285 |
| 01 Mar 2024 | 181.63 | 184.13 | 180.70 | 184.00 | 184.00 | 45 |
| 01 Mar 2024 | 0.375 Dividend | |||||
| 29 Feb 2024 | 183.11 | 185.83 | 181.91 | 182.73 | 182.35 | 65 |
| 28 Feb 2024 | 181.54 | 184.17 | 181.54 | 183.54 | 183.16 | 135 |
| 27 Feb 2024 | 180.62 | 185.46 | 180.50 | 183.47 | 183.09 | 69 |
| 26 Feb 2024 | 183.42 | 184.54 | 180.45 | 180.45 | 180.08 | 417 |
| 23 Feb 2024 | 181.10 | 183.89 | 181.10 | 183.89 | 183.51 | 117 |
| 22 Feb 2024 | 185.07 | 185.14 | 182.04 | 182.04 | 181.67 | 233 |
| 21 Feb 2024 | 186.71 | 188.03 | 181.50 | 181.83 | 181.46 | 1,198 |
| 20 Feb 2024 | 188.45 | 190.91 | 188.00 | 190.10 | 189.71 | 204 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 194.38 | 195.66 | 191.91 | 195.44 | 195.04 | 302 |
| 15 Feb 2024 | 189.95 | 195.42 | 189.95 | 195.28 | 194.88 | 488 |
| 14 Feb 2024 | 189.11 | 192.30 | 188.85 | 189.78 | 189.39 | 267 |
| 13 Feb 2024 | 185.81 | 187.83 | 184.04 | 186.68 | 186.30 | 641 |
| 12 Feb 2024 | 191.30 | 195.01 | 190.48 | 193.70 | 193.30 | 231 |
| 09 Feb 2024 | 196.55 | 196.83 | 188.03 | 188.49 | 188.10 | 335 |
| 08 Feb 2024 | 186.20 | 197.94 | 185.00 | 195.93 | 195.53 | 895 |
| 07 Feb 2024 | 198.05 | 199.39 | 191.93 | 198.43 | 198.02 | 103 |
| 06 Feb 2024 | 195.17 | 198.87 | 195.17 | 198.39 | 197.98 | 300 |
| 05 Feb 2024 | 194.00 | 194.08 | 190.08 | 193.06 | 192.66 | 87 |
| 02 Feb 2024 | 192.95 | 194.51 | 190.50 | 194.51 | 194.11 | 355 |
| 01 Feb 2024 | 190.48 | 192.48 | 188.10 | 188.72 | 188.33 | 117 |
| 31 Jan 2024 | 196.53 | 196.53 | 192.57 | 193.27 | 192.87 | 319 |
| 30 Jan 2024 | 195.19 | 197.25 | 194.02 | 194.48 | 194.08 | 251 |
| 29 Jan 2024 | 192.78 | 194.17 | 192.19 | 193.58 | 193.18 | 68 |
| 26 Jan 2024 | 193.94 | 196.23 | 192.96 | 194.83 | 194.43 | 114 |
| 25 Jan 2024 | 196.66 | 196.66 | 193.00 | 194.26 | 193.86 | 409 |
| 24 Jan 2024 | 199.16 | 199.59 | 193.71 | 194.10 | 193.70 | 281 |
| 23 Jan 2024 | 195.96 | 202.46 | 195.96 | 197.12 | 196.72 | 317 |
| 22 Jan 2024 | 195.69 | 197.71 | 191.66 | 192.98 | 192.58 | 572 |
| 19 Jan 2024 | 195.65 | 195.71 | 191.37 | 194.81 | 194.41 | 354 |
| 18 Jan 2024 | 194.32 | 194.32 | 188.43 | 191.90 | 191.51 | 870 |
| 17 Jan 2024 | 193.18 | 193.82 | 189.81 | 190.09 | 189.70 | 115 |
| 16 Jan 2024 | 194.03 | 197.05 | 191.54 | 191.54 | 191.15 | 217 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 199.09 | 200.77 | 198.64 | 200.11 | 199.70 | 139 |
| 11 Jan 2024 | 200.81 | 202.39 | 196.34 | 200.07 | 199.66 | 384 |
| 10 Jan 2024 | 205.02 | 205.02 | 200.49 | 203.29 | 202.87 | 110 |
| 09 Jan 2024 | 202.38 | 206.00 | 200.61 | 206.00 | 205.58 | 161 |
| 08 Jan 2024 | 197.24 | 202.58 | 197.24 | 202.58 | 202.17 | 153 |
| 05 Jan 2024 | 194.35 | 199.09 | 194.35 | 198.78 | 198.37 | 326 |
| 04 Jan 2024 | 194.45 | 198.29 | 194.19 | 198.29 | 197.88 | 4,883 |
| 03 Jan 2024 | 202.43 | 202.43 | 194.25 | 195.84 | 195.44 | 968 |
| 02 Jan 2024 | 204.02 | 206.48 | 203.94 | 206.48 | 206.05 | 485 |
| 29 Dec 2023 | 208.74 | 208.74 | 205.94 | 207.20 | 206.77 | 122 |
| 28 Dec 2023 | 205.50 | 206.99 | 204.19 | 206.62 | 206.20 | 611 |
| 27 Dec 2023 | 206.07 | 206.94 | 205.49 | 206.01 | 205.58 | 477 |
| 22 Dec 2023 | 207.40 | 208.65 | 205.89 | 206.24 | 205.82 | 51 |
| 21 Dec 2023 | 206.36 | 206.74 | 202.41 | 203.03 | 202.61 | 89 |
| 20 Dec 2023 | 207.01 | 209.18 | 205.07 | 207.48 | 207.05 | 114 |
| 19 Dec 2023 | 205.00 | 208.41 | 204.32 | 207.75 | 207.32 | 344 |
| 18 Dec 2023 | 204.03 | 204.49 | 200.14 | 204.18 | 203.76 | 260 |
| 15 Dec 2023 | 203.72 | 204.48 | 199.97 | 200.70 | 200.29 | 304 |
| 14 Dec 2023 | 199.50 | 207.18 | 199.50 | 200.82 | 200.41 | 540 |
| 13 Dec 2023 | 188.68 | 191.31 | 188.68 | 191.19 | 190.80 | 245 |
| *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.