UK markets closed

Paychex, Inc. (0KGE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
122.00-0.61 (-0.50%)
At close: 06:44PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024121.16122.12121.16121.44121.44441
25 Apr 2024123.91123.91121.58122.61122.61433
24 Apr 2024121.62121.90120.81121.68121.68626,637
23 Apr 2024121.40121.91121.40121.81121.81428
22 Apr 2024120.46121.80119.94121.80121.80253
19 Apr 2024118.40119.58118.07119.56119.56492
18 Apr 2024119.66119.89118.55118.87118.87198
17 Apr 2024121.33121.79119.20119.89119.89773
16 Apr 2024122.60122.60121.21121.68121.6821,381
15 Apr 2024124.07124.33123.77123.83123.83850
12 Apr 2024123.58123.98122.99123.11123.11900
11 Apr 2024125.40125.40122.96124.28124.28406
10 Apr 2024125.97125.97123.55123.98123.981,102
09 Apr 2024124.71126.04124.34126.04126.04800
08 Apr 2024122.23123.26121.50123.26123.261,901
05 Apr 2024120.30122.32120.01122.11122.112,929
04 Apr 2024120.20121.64120.20121.13121.132,089
03 Apr 2024120.77120.85119.90120.68120.68940
02 Apr 2024121.74122.25114.83119.73119.733,305
28 Mar 2024122.06122.69122.00122.44122.441,528
27 Mar 2024120.14121.79120.14120.92120.92940
26 Mar 2024118.83119.75118.82119.46119.46868
25 Mar 2024120.31120.31118.60119.60119.60625
22 Mar 2024122.35122.85120.95121.15121.151,322
21 Mar 2024123.19123.63122.97123.14123.141,104
20 Mar 2024121.40122.83121.22122.83122.83113
19 Mar 2024120.01121.08120.01120.70120.70456
18 Mar 2024120.75121.47120.75121.45121.451,355
15 Mar 2024121.75121.88120.10120.10120.10567
14 Mar 2024122.16122.51120.93121.68121.681,447
13 Mar 2024122.96123.13122.49123.13123.1311,350
12 Mar 2024121.49122.63121.13122.63122.63603
11 Mar 2024121.61121.69119.95121.06121.06940
08 Mar 2024120.56121.70120.47121.36121.36270
07 Mar 2024121.58122.02120.49121.04121.04656
06 Mar 2024120.34121.14119.78120.99120.991,130
05 Mar 2024121.48122.52120.23120.23120.23865
04 Mar 2024122.66124.35122.49123.63123.63283
01 Mar 2024121.78122.44121.58122.36122.36271
29 Feb 2024123.10123.10122.62122.86122.86779
28 Feb 2024122.78123.36122.64123.06123.06118
27 Feb 2024123.59123.59122.31122.40122.401,877
26 Feb 2024124.62124.80123.74124.13124.1317
23 Feb 2024125.09125.17124.64124.64124.64246
22 Feb 2024123.98124.24123.49124.24124.243,412
21 Feb 2024124.80124.81123.19123.19123.19473
20 Feb 2024123.40124.01123.17123.94123.941,819
19 Feb 2024------
16 Feb 2024122.79123.82122.11123.81123.81549
15 Feb 2024122.83122.98122.59122.60122.6067
14 Feb 2024122.00122.75121.44121.99121.99187
13 Feb 2024121.80121.80120.74121.07121.07207
12 Feb 2024121.97122.55121.65121.90121.9071
12 Feb 20240.89 Dividend
09 Feb 2024122.91123.06121.98123.06122.17183
08 Feb 2024121.77122.20121.15122.20121.32633
07 Feb 2024122.45123.14121.89122.09121.21628
06 Feb 2024120.62122.51120.31122.03121.151,049
05 Feb 2024121.49121.49119.51119.53118.67980
02 Feb 2024121.19121.28120.22120.99120.11802
01 Feb 2024122.01122.01119.35119.74118.871,321
31 Jan 2024123.50123.50122.65122.83121.9448
30 Jan 2024120.52122.01120.24121.92121.04815
29 Jan 2024120.86121.46120.51120.95120.08170
26 Jan 2024121.18121.37120.32120.80119.93282
25 Jan 2024122.87123.10121.23121.23120.351,326
24 Jan 2024123.36124.32121.81121.81120.93524
23 Jan 2024122.86123.24122.56122.86121.971,341
22 Jan 2024122.56122.85121.97122.46121.57348
19 Jan 2024121.10122.51120.27122.42121.53369
18 Jan 2024120.49120.49118.95118.95118.091,417
17 Jan 2024119.50120.29119.47120.02119.1518
16 Jan 2024118.83119.77118.66119.23118.373,485
15 Jan 2024------
12 Jan 2024120.29120.35118.97119.55118.69647
11 Jan 2024118.67118.89117.84118.52117.66136
10 Jan 2024118.83118.83118.29118.80117.94210
09 Jan 2024118.65118.80117.92118.61117.7554
08 Jan 2024117.58118.86117.58118.86118.0027
05 Jan 2024117.85118.22117.47118.22117.365,738
04 Jan 2024116.84118.44116.84117.97117.118,340
03 Jan 2024118.76118.76116.80117.36116.52225
02 Jan 2024118.59118.92117.57117.57116.72126
29 Dec 2023119.50119.88118.34118.75117.89307
28 Dec 2023119.43119.90119.08119.64118.78220
27 Dec 2023119.95119.95119.65119.77118.90323
22 Dec 2023118.88121.01118.79120.74119.87788
21 Dec 2023120.56121.69118.72119.37118.513,574
20 Dec 2023128.34129.58128.34129.39128.4577
19 Dec 2023127.90129.15127.90129.12128.191,171
18 Dec 2023127.43127.94126.84127.86126.94236
15 Dec 2023126.91127.69126.48126.48125.57994
14 Dec 2023128.41128.60127.14127.14126.2218,108
13 Dec 2023126.58126.58126.28126.33125.4295
12 Dec 2023125.81125.81124.96125.39124.49321
11 Dec 2023125.56125.98125.39125.64124.73445
08 Dec 2023124.50124.99124.11124.11123.21482
07 Dec 2023124.80124.99123.81124.88123.98598
06 Dec 2023124.19124.19123.21124.17123.27356
05 Dec 2023124.16124.20123.01123.04122.15156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...