PayPoint plc (PAY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 643.00 | 643.00 | 611.00 | 620.00 | 620.00 | 85,056 |
| 04 July 2024 | 639.00 | 642.00 | 612.00 | 627.00 | 627.00 | 113,256 |
| 04 July 2024 | 9.6 Dividend | |||||
| 03 July 2024 | 655.00 | 655.00 | 616.00 | 633.00 | 623.40 | 153,780 |
| 02 July 2024 | 646.00 | 650.00 | 636.00 | 638.00 | 628.32 | 74,816 |
| 01 July 2024 | 670.00 | 670.00 | 640.00 | 643.00 | 633.25 | 90,551 |
| 28 June 2024 | 670.00 | 670.00 | 631.00 | 636.00 | 626.35 | 164,087 |
| 27 June 2024 | 643.00 | 663.00 | 639.00 | 650.00 | 640.14 | 246,077 |
| 26 June 2024 | 655.00 | 657.84 | 628.00 | 635.00 | 625.37 | 139,143 |
| 25 June 2024 | 650.00 | 655.00 | 639.00 | 647.00 | 637.19 | 179,401 |
| 24 June 2024 | 650.00 | 650.00 | 631.00 | 640.00 | 630.29 | 384,077 |
| 21 June 2024 | 638.00 | 649.00 | 629.00 | 636.00 | 626.35 | 81,410 |
| 20 June 2024 | 650.00 | 650.00 | 621.00 | 637.00 | 627.34 | 54,331 |
| 19 June 2024 | 640.00 | 648.00 | 609.00 | 630.00 | 620.45 | 105,346 |
| 18 June 2024 | 642.00 | 645.80 | 626.00 | 626.00 | 616.51 | 143,304 |
| 17 June 2024 | 625.00 | 645.00 | 610.00 | 640.00 | 630.29 | 173,155 |
| 14 June 2024 | 618.00 | 621.75 | 605.00 | 613.00 | 603.70 | 131,986 |
| 13 June 2024 | 585.00 | 619.00 | 568.00 | 608.00 | 598.78 | 387,519 |
| 12 June 2024 | 568.00 | 579.00 | 564.00 | 567.00 | 558.40 | 162,527 |
| 11 June 2024 | 573.00 | 573.00 | 553.00 | 566.00 | 557.42 | 78,030 |
| 10 June 2024 | 573.00 | 573.00 | 551.00 | 558.00 | 549.54 | 60,953 |
| 07 June 2024 | 565.00 | 571.00 | 551.00 | 564.00 | 555.45 | 46,560 |
| 06 June 2024 | 562.00 | 571.00 | 555.00 | 560.00 | 551.51 | 317,925 |
| 05 June 2024 | 567.00 | 573.00 | 563.00 | 570.00 | 561.36 | 39,070 |
| 04 June 2024 | 550.00 | 568.00 | 550.00 | 568.00 | 559.39 | 71,019 |
| 03 June 2024 | 546.00 | 567.00 | 540.00 | 563.00 | 554.46 | 110,245 |
| 31 May 2024 | 549.00 | 549.00 | 532.00 | 549.00 | 540.67 | 100,383 |
| 30 May 2024 | 530.00 | 553.00 | 530.00 | 543.00 | 534.76 | 65,664 |
| 29 May 2024 | 536.00 | 562.00 | 531.00 | 541.00 | 532.80 | 83,974 |
| 28 May 2024 | 547.00 | 554.00 | 539.00 | 547.00 | 538.70 | 69,627 |
| 24 May 2024 | 557.00 | 557.00 | 534.00 | 547.00 | 538.70 | 80,368 |
| 23 May 2024 | 562.00 | 570.00 | 532.00 | 544.00 | 535.75 | 78,483 |
| 22 May 2024 | 570.00 | 577.00 | 545.00 | 545.00 | 536.73 | 212,533 |
| 21 May 2024 | 552.00 | 567.00 | 540.00 | 567.00 | 558.40 | 215,886 |
| 20 May 2024 | 546.00 | 551.00 | 524.68 | 551.00 | 542.64 | 199,971 |
| 17 May 2024 | 534.00 | 545.00 | 530.00 | 533.00 | 524.92 | 63,035 |
| 16 May 2024 | 530.00 | 549.00 | 529.00 | 537.00 | 528.86 | 55,792 |
| 15 May 2024 | 545.00 | 553.00 | 535.00 | 536.00 | 527.87 | 23,432 |
| 14 May 2024 | 563.00 | 569.00 | 533.00 | 544.00 | 535.75 | 307,798 |
| 13 May 2024 | 548.00 | 567.00 | 534.00 | 548.00 | 539.69 | 36,387 |
| 10 May 2024 | 567.00 | 568.00 | 539.01 | 544.00 | 535.75 | 31,347 |
| 09 May 2024 | 551.00 | 565.00 | 535.00 | 540.00 | 531.81 | 127,630 |
| 08 May 2024 | 554.00 | 566.00 | 546.00 | 553.00 | 544.61 | 95,732 |
| 07 May 2024 | 550.00 | 554.60 | 541.60 | 550.00 | 541.66 | 119,804 |
| 03 May 2024 | 524.00 | 549.36 | 524.00 | 548.00 | 539.69 | 131,602 |
| 02 May 2024 | 537.00 | 540.00 | 528.00 | 538.00 | 529.84 | 57,615 |
| 01 May 2024 | 525.00 | 537.17 | 522.00 | 532.00 | 523.93 | 72,301 |
| 30 Apr 2024 | 530.00 | 542.98 | 518.00 | 527.00 | 519.01 | 64,690 |
| 29 Apr 2024 | 509.00 | 528.98 | 509.00 | 525.00 | 517.04 | 85,743 |
| 26 Apr 2024 | 522.00 | 532.00 | 510.00 | 513.00 | 505.22 | 172,360 |
| 25 Apr 2024 | 522.00 | 535.90 | 520.00 | 526.00 | 518.02 | 59,660 |
| 24 Apr 2024 | 530.00 | 541.80 | 519.00 | 527.00 | 519.01 | 88,843 |
| 23 Apr 2024 | 536.00 | 536.00 | 517.00 | 531.00 | 522.95 | 99,452 |
| 22 Apr 2024 | 492.00 | 545.00 | 490.50 | 533.00 | 524.92 | 245,070 |
| 19 Apr 2024 | 476.50 | 495.80 | 475.00 | 486.00 | 478.63 | 50,146 |
| 18 Apr 2024 | 487.00 | 491.00 | 473.77 | 482.50 | 475.18 | 95,224 |
| 17 Apr 2024 | 489.00 | 500.00 | 479.00 | 479.50 | 472.23 | 66,221 |
| 16 Apr 2024 | 508.00 | 508.00 | 480.00 | 492.00 | 484.54 | 100,214 |
| 15 Apr 2024 | 497.00 | 507.00 | 480.50 | 492.00 | 484.54 | 156,267 |
| 12 Apr 2024 | 499.00 | 499.00 | 480.00 | 485.00 | 477.64 | 61,240 |
| 11 Apr 2024 | 470.00 | 490.00 | 470.00 | 489.00 | 481.58 | 73,694 |
| 10 Apr 2024 | 479.50 | 489.00 | 474.01 | 478.00 | 470.75 | 209,635 |
| 09 Apr 2024 | 480.00 | 498.00 | 471.50 | 479.00 | 471.74 | 71,296 |
| 08 Apr 2024 | 499.00 | 499.00 | 471.11 | 483.50 | 476.17 | 102,789 |
| 05 Apr 2024 | 473.00 | 498.50 | 473.00 | 477.50 | 470.26 | 57,666 |
| 04 Apr 2024 | 484.00 | 487.00 | 481.54 | 486.50 | 479.12 | 67,363 |
| 03 Apr 2024 | 487.00 | 499.50 | 478.00 | 483.50 | 476.17 | 54,543 |
| 02 Apr 2024 | 500.00 | 500.00 | 475.50 | 482.00 | 474.69 | 89,249 |
| 28 Mar 2024 | 500.00 | 509.00 | 481.50 | 486.00 | 478.63 | 100,537 |
| 27 Mar 2024 | 475.50 | 503.00 | 475.00 | 502.00 | 494.39 | 129,396 |
| 26 Mar 2024 | 481.00 | 482.00 | 474.39 | 479.50 | 472.23 | 580,669 |
| 25 Mar 2024 | 485.00 | 499.50 | 479.00 | 480.50 | 473.21 | 97,262 |
| 22 Mar 2024 | 485.50 | 488.50 | 479.65 | 481.00 | 473.71 | 73,521 |
| 21 Mar 2024 | 490.00 | 496.00 | 482.50 | 485.00 | 477.64 | 68,968 |
| 20 Mar 2024 | 504.00 | 504.00 | 485.00 | 487.00 | 479.61 | 189,895 |
| 19 Mar 2024 | 485.00 | 490.00 | 482.00 | 482.00 | 474.69 | 59,788 |
| 18 Mar 2024 | 490.00 | 491.00 | 483.50 | 486.50 | 479.12 | 62,217 |
| 15 Mar 2024 | 483.50 | 491.00 | 483.50 | 485.00 | 477.64 | 152,871 |
| 14 Mar 2024 | 485.50 | 495.00 | 484.00 | 485.00 | 477.64 | 41,851 |
| 13 Mar 2024 | 485.50 | 492.50 | 485.50 | 487.50 | 480.11 | 34,971 |
| 12 Mar 2024 | 480.00 | 492.50 | 480.00 | 486.50 | 479.12 | 50,323 |
| 11 Mar 2024 | 496.00 | 499.50 | 484.75 | 489.00 | 481.58 | 47,658 |
| 08 Mar 2024 | 490.00 | 493.50 | 487.00 | 491.00 | 483.55 | 133,475 |
| 07 Mar 2024 | 484.00 | 496.75 | 480.50 | 494.00 | 486.51 | 193,955 |
| 06 Mar 2024 | 500.00 | 500.00 | 480.50 | 487.00 | 479.61 | 135,502 |
| 05 Mar 2024 | 490.00 | 514.00 | 485.50 | 489.00 | 481.58 | 103,279 |
| 04 Mar 2024 | 494.00 | 499.50 | 486.00 | 495.00 | 487.49 | 61,729 |
| 01 Mar 2024 | 490.00 | 512.00 | 490.00 | 494.00 | 486.51 | 111,319 |
| 29 Feb 2024 | 498.00 | 514.00 | 492.50 | 496.00 | 488.48 | 58,612 |
| 28 Feb 2024 | 515.00 | 515.00 | 490.00 | 495.50 | 487.99 | 66,574 |
| 27 Feb 2024 | 502.00 | 510.00 | 490.51 | 500.00 | 492.42 | 251,999 |
| 26 Feb 2024 | 500.00 | 505.11 | 497.00 | 502.00 | 494.39 | 36,623 |
| 23 Feb 2024 | 506.00 | 515.00 | 500.00 | 502.00 | 494.39 | 57,691 |
| 22 Feb 2024 | 520.00 | 520.00 | 497.50 | 510.00 | 502.27 | 354,562 |
| 21 Feb 2024 | 499.50 | 501.00 | 488.00 | 494.50 | 487.00 | 78,168 |
| 20 Feb 2024 | 501.00 | 518.00 | 495.00 | 502.00 | 494.39 | 44,824 |
| 19 Feb 2024 | 499.50 | 509.00 | 495.21 | 500.00 | 492.42 | 43,240 |
| 16 Feb 2024 | 502.00 | 513.00 | 499.00 | 503.00 | 495.37 | 49,420 |
| 15 Feb 2024 | 516.00 | 519.00 | 500.00 | 502.00 | 494.39 | 62,621 |
| 14 Feb 2024 | 501.00 | 516.82 | 501.00 | 512.00 | 504.24 | 132,136 |
| *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.