UK markets closed

Paycom Software, Inc. (0KGH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
145.60-13.49 (-8.48%)
At close: 07:12PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024157.00157.00144.57145.60145.604,481
30 May 2024162.27164.00159.09159.09159.09257
29 May 2024164.55166.49164.16164.88164.88274
28 May 2024171.00171.54168.46169.03169.03430
24 May 2024175.00176.75168.60170.15170.15248
24 May 20240.375 Dividend
23 May 2024181.30181.30175.46175.77175.40263
22 May 2024179.49182.25178.29179.94179.56114
21 May 2024180.00180.27178.82178.89178.51106
20 May 2024182.91182.91178.78178.78178.40165
17 May 2024181.83183.00180.00180.78180.39294
16 May 2024178.35181.16177.91179.48179.10997
15 May 2024176.01177.53173.50175.88175.50133
14 May 2024175.00176.84172.84175.76175.39571
13 May 2024174.62176.55174.62175.21174.84224
10 May 2024174.21174.57172.59173.31172.94440
09 May 2024172.63174.57171.44173.39173.0286
08 May 2024174.32175.19172.26173.06172.691,805
07 May 2024174.62177.77173.10177.62177.241,721
03 May 2024172.85175.46167.91169.30168.94116
02 May 2024171.15181.00159.61165.68165.331,336
01 May 2024187.01188.68186.82187.90187.5057
30 Apr 2024191.32193.35191.32192.30191.8924
29 Apr 2024189.00194.46189.00192.68192.2697
26 Apr 2024188.68191.23185.73189.65189.25170
25 Apr 2024185.52186.73183.76185.55185.1550
24 Apr 2024187.18189.51184.39187.11186.71689
23 Apr 2024187.05191.17185.24190.06189.65171
22 Apr 2024183.67187.94182.46187.94187.54365
19 Apr 2024184.17186.97184.17184.66184.27244
18 Apr 2024180.00187.92180.00185.30184.901,510
17 Apr 2024189.88190.97188.14188.14187.7496
16 Apr 2024191.71192.52189.84190.26189.85117
15 Apr 2024197.87197.96194.89194.93194.51320
12 Apr 2024201.38203.84198.13198.33197.9195
11 Apr 2024205.92205.92200.24205.00204.5660
10 Apr 2024202.03204.71199.96199.96199.53178
09 Apr 2024203.46206.85202.16206.85206.4144
08 Apr 2024200.34202.42198.49201.52201.09141
05 Apr 2024197.02198.96193.65198.48198.06131
04 Apr 2024201.62204.09199.94203.32202.89303
03 Apr 2024197.20197.20196.83197.00196.58210
02 Apr 2024191.77197.03191.33195.66195.25628
28 Mar 2024198.93201.64197.73199.70199.27574
27 Mar 2024193.06196.42193.06195.18194.76314
26 Mar 2024192.99192.99189.90190.43190.02213
25 Mar 2024192.40193.30189.78189.78189.3869
22 Mar 2024193.29193.58190.29192.26191.85257
21 Mar 2024191.98194.51191.98194.51194.10257
20 Mar 2024190.64192.00189.98191.99191.5893
19 Mar 2024190.29191.40188.06188.40187.991,194
18 Mar 2024190.41192.71189.20192.68192.27294
15 Mar 2024189.25191.45186.04186.04185.64269
14 Mar 2024187.90190.03187.49189.59189.19255
13 Mar 2024183.51189.61183.51187.93187.53325
12 Mar 2024185.55186.83183.45185.98185.5871
11 Mar 2024181.47185.06179.43184.76184.3772
08 Mar 2024182.55182.55179.38179.77179.39212
07 Mar 2024176.53181.38176.53181.38180.99381
06 Mar 2024175.74177.07174.01175.77175.402,215
05 Mar 2024177.10177.10171.68171.91171.55450
04 Mar 2024183.40184.20176.78177.61177.23285
01 Mar 2024181.63184.13180.70184.00183.6145
01 Mar 20240.375 Dividend
29 Feb 2024183.11185.83181.91182.73181.9765
28 Feb 2024181.54184.17181.54183.54182.77135
27 Feb 2024180.62185.46180.50183.47182.7069
26 Feb 2024183.42184.54180.45180.45179.70417
23 Feb 2024181.10183.89181.10183.89183.12117
22 Feb 2024185.07185.14182.04182.04181.28233
21 Feb 2024186.71188.03181.50181.83181.071,198
20 Feb 2024188.45190.91188.00190.10189.31204
19 Feb 2024------
16 Feb 2024194.38195.66191.91195.44194.62302
15 Feb 2024189.95195.42189.95195.28194.46488
14 Feb 2024189.11192.30188.85189.78188.99267
13 Feb 2024185.81187.83184.04186.68185.90641
12 Feb 2024191.30195.01190.48193.70192.89231
09 Feb 2024196.55196.83188.03188.49187.70335
08 Feb 2024186.20197.94185.00195.93195.11895
07 Feb 2024198.05199.39191.93198.43197.60103
06 Feb 2024195.17198.87195.17198.39197.56300
05 Feb 2024194.00194.08190.08193.06192.2587
02 Feb 2024192.95194.51190.50194.51193.70355
01 Feb 2024190.48192.48188.10188.72187.93117
31 Jan 2024196.53196.53192.57193.27192.46319
30 Jan 2024195.19197.25194.02194.48193.66251
29 Jan 2024192.78194.17192.19193.58192.7768
26 Jan 2024193.94196.23192.96194.83194.02114
25 Jan 2024196.66196.66193.00194.26193.45409
24 Jan 2024199.16199.59193.71194.10193.29281
23 Jan 2024195.96202.46195.96197.12196.30317
22 Jan 2024195.69197.71191.66192.98192.17572
19 Jan 2024195.65195.71191.37194.81194.00354
18 Jan 2024194.32194.32188.43191.90191.10870
17 Jan 2024193.18193.82189.81190.09189.30115
16 Jan 2024194.03197.05191.54191.54190.74217
15 Jan 2024------
12 Jan 2024199.09200.77198.64200.11199.27139
11 Jan 2024200.81202.39196.34200.07199.23384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...