UK markets closed

Paychex, Inc. (0KGE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
121.04+0.44 (+0.37%)
At close: 04:06PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024120.79121.07120.71121.04121.04129
09 May 20240.98 Dividend
08 May 2024121.52121.96120.33120.60119.62275
07 May 2024121.03121.78120.94121.71120.72539
03 May 2024119.53119.69118.75119.37118.40263
02 May 2024119.50119.75117.16117.86116.901,324
01 May 2024120.18122.09119.45121.62120.6342
30 Apr 2024120.81120.81118.89119.07118.1038,814
29 Apr 2024120.01120.70120.01120.46119.48167
26 Apr 2024121.16122.12121.16121.44120.45441
25 Apr 2024123.91123.91121.58122.61121.62433
24 Apr 2024121.62121.90120.81121.68120.70626,637
23 Apr 2024121.40121.91121.40121.81120.82428
22 Apr 2024120.46121.80119.94121.80120.81253
19 Apr 2024118.40119.58118.07119.56118.59492
18 Apr 2024119.66119.89118.55118.87117.90198
17 Apr 2024121.33121.79119.20119.89118.92773
16 Apr 2024122.60122.60121.21121.68120.6921,381
15 Apr 2024124.07124.33123.77123.83122.82850
12 Apr 2024123.58123.98122.99123.11122.11900
11 Apr 2024125.40125.40122.96124.28123.27406
10 Apr 2024125.97125.97123.55123.98122.971,102
09 Apr 2024124.71126.04124.34126.04125.01800
08 Apr 2024122.23123.26121.50123.26122.261,901
05 Apr 2024120.30122.32120.01122.11121.122,929
04 Apr 2024120.20121.64120.20121.13120.142,089
03 Apr 2024120.77120.85119.90120.68119.70940
02 Apr 2024121.74122.25114.83119.73118.763,305
28 Mar 2024122.06122.69122.00122.44121.451,528
27 Mar 2024120.14121.79120.14120.92119.94940
26 Mar 2024118.83119.75118.82119.46118.49868
25 Mar 2024120.31120.31118.60119.60118.63625
22 Mar 2024122.35122.85120.95121.15120.171,322
21 Mar 2024123.19123.63122.97123.14122.141,104
20 Mar 2024121.40122.83121.22122.83121.83113
19 Mar 2024120.01121.08120.01120.70119.72456
18 Mar 2024120.75121.47120.75121.45120.461,355
15 Mar 2024121.75121.88120.10120.10119.12567
14 Mar 2024122.16122.51120.93121.68120.691,447
13 Mar 2024122.96123.13122.49123.13122.1311,350
12 Mar 2024121.49122.63121.13122.63121.63603
11 Mar 2024121.61121.69119.95121.06120.08940
08 Mar 2024120.56121.70120.47121.36120.37270
07 Mar 2024121.58122.02120.49121.04120.06656
06 Mar 2024120.34121.14119.78120.99120.001,130
05 Mar 2024121.48122.52120.23120.23119.25865
04 Mar 2024122.66124.35122.49123.63122.63283
01 Mar 2024121.78122.44121.58122.36121.37271
29 Feb 2024123.10123.10122.62122.86121.86779
28 Feb 2024122.78123.36122.64123.06122.06118
27 Feb 2024123.59123.59122.31122.40121.411,877
26 Feb 2024124.62124.80123.74124.13123.1217
23 Feb 2024125.09125.17124.64124.64123.63246
22 Feb 2024123.98124.24123.49124.24123.233,412
21 Feb 2024124.80124.81123.19123.19122.19473
20 Feb 2024123.40124.01123.17123.94122.931,819
19 Feb 2024------
16 Feb 2024122.79123.82122.11123.81122.80549
15 Feb 2024122.83122.98122.59122.60121.6067
14 Feb 2024122.00122.75121.44121.99121.00187
13 Feb 2024121.80121.80120.74121.07120.08207
12 Feb 2024121.97122.55121.65121.90120.9171
12 Feb 20240.89 Dividend
09 Feb 2024122.91123.06121.98123.06121.18183
08 Feb 2024121.77122.20121.15122.20120.33633
07 Feb 2024122.45123.14121.89122.09120.22628
06 Feb 2024120.62122.51120.31122.03120.161,049
05 Feb 2024121.49121.49119.51119.53117.70980
02 Feb 2024121.19121.28120.22120.99119.13802
01 Feb 2024122.01122.01119.35119.74117.911,321
31 Jan 2024123.50123.50122.65122.83120.9548
30 Jan 2024120.52122.01120.24121.92120.05815
29 Jan 2024120.86121.46120.51120.95119.10170
26 Jan 2024121.18121.37120.32120.80118.95282
25 Jan 2024122.87123.10121.23121.23119.381,326
24 Jan 2024123.36124.32121.81121.81119.95524
23 Jan 2024122.86123.24122.56122.86120.981,341
22 Jan 2024122.56122.85121.97122.46120.58348
19 Jan 2024121.10122.51120.27122.42120.55369
18 Jan 2024120.49120.49118.95118.95117.131,417
17 Jan 2024119.50120.29119.47120.02118.1818
16 Jan 2024118.83119.77118.66119.23117.413,485
15 Jan 2024------
12 Jan 2024120.29120.35118.97119.55117.72647
11 Jan 2024118.67118.89117.84118.52116.71136
10 Jan 2024118.83118.83118.29118.80116.98210
09 Jan 2024118.65118.80117.92118.61116.8054
08 Jan 2024117.58118.86117.58118.86117.0427
05 Jan 2024117.85118.22117.47118.22116.415,738
04 Jan 2024116.84118.44116.84117.97116.168,340
03 Jan 2024118.76118.76116.80117.36115.57225
02 Jan 2024118.59118.92117.57117.57115.78126
29 Dec 2023119.50119.88118.34118.75116.93307
28 Dec 2023119.43119.90119.08119.64117.81220
27 Dec 2023119.95119.95119.65119.77117.94323
22 Dec 2023118.88121.01118.79120.74118.89788
21 Dec 2023120.56121.69118.72119.37117.543,574
20 Dec 2023128.34129.58128.34129.39127.4177
19 Dec 2023127.90129.15127.90129.12127.141,171
18 Dec 2023127.43127.94126.84127.86125.90236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...