PayPoint plc (PAY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 476.50 | 495.80 | 475.00 | 486.00 | 486.00 | 57,417 |
| 18 Apr 2024 | 487.00 | 491.00 | 473.77 | 482.50 | 482.50 | 95,224 |
| 17 Apr 2024 | 489.00 | 500.00 | 479.00 | 479.50 | 479.50 | 66,221 |
| 16 Apr 2024 | 508.00 | 508.00 | 480.00 | 492.00 | 492.00 | 100,214 |
| 15 Apr 2024 | 497.00 | 507.00 | 480.50 | 492.00 | 492.00 | 156,267 |
| 12 Apr 2024 | 499.00 | 499.00 | 480.00 | 485.00 | 485.00 | 61,240 |
| 11 Apr 2024 | 470.00 | 490.00 | 470.00 | 489.00 | 489.00 | 73,694 |
| 10 Apr 2024 | 479.50 | 489.00 | 474.01 | 478.00 | 478.00 | 209,635 |
| 09 Apr 2024 | 480.00 | 498.00 | 471.50 | 479.00 | 479.00 | 71,296 |
| 08 Apr 2024 | 499.00 | 499.00 | 471.11 | 483.50 | 483.50 | 102,789 |
| 05 Apr 2024 | 473.00 | 498.50 | 473.00 | 477.50 | 477.50 | 57,666 |
| 04 Apr 2024 | 484.00 | 487.00 | 481.54 | 486.50 | 486.50 | 67,363 |
| 03 Apr 2024 | 487.00 | 499.50 | 478.00 | 483.50 | 483.50 | 54,543 |
| 02 Apr 2024 | 500.00 | 500.00 | 475.50 | 482.00 | 482.00 | 89,249 |
| 28 Mar 2024 | 500.00 | 509.00 | 481.50 | 486.00 | 486.00 | 100,537 |
| 27 Mar 2024 | 475.50 | 503.00 | 475.00 | 502.00 | 502.00 | 129,396 |
| 26 Mar 2024 | 481.00 | 482.00 | 474.39 | 479.50 | 479.50 | 580,669 |
| 25 Mar 2024 | 485.00 | 499.50 | 479.00 | 480.50 | 480.50 | 97,262 |
| 22 Mar 2024 | 485.50 | 488.50 | 479.65 | 481.00 | 481.00 | 73,521 |
| 21 Mar 2024 | 490.00 | 496.00 | 482.50 | 485.00 | 485.00 | 68,968 |
| 20 Mar 2024 | 504.00 | 504.00 | 485.00 | 487.00 | 487.00 | 189,895 |
| 19 Mar 2024 | 485.00 | 490.00 | 482.00 | 482.00 | 482.00 | 59,788 |
| 18 Mar 2024 | 490.00 | 491.00 | 483.50 | 486.50 | 486.50 | 62,217 |
| 15 Mar 2024 | 483.50 | 491.00 | 483.50 | 485.00 | 485.00 | 152,871 |
| 14 Mar 2024 | 485.50 | 495.00 | 484.00 | 485.00 | 485.00 | 41,851 |
| 13 Mar 2024 | 485.50 | 492.50 | 485.50 | 487.50 | 487.50 | 34,971 |
| 12 Mar 2024 | 480.00 | 492.50 | 480.00 | 486.50 | 486.50 | 50,323 |
| 11 Mar 2024 | 496.00 | 499.50 | 484.75 | 489.00 | 489.00 | 47,658 |
| 08 Mar 2024 | 490.00 | 493.50 | 487.00 | 491.00 | 491.00 | 133,475 |
| 07 Mar 2024 | 484.00 | 496.75 | 480.50 | 494.00 | 494.00 | 193,955 |
| 06 Mar 2024 | 500.00 | 500.00 | 480.50 | 487.00 | 487.00 | 135,502 |
| 05 Mar 2024 | 490.00 | 514.00 | 485.50 | 489.00 | 489.00 | 103,279 |
| 04 Mar 2024 | 494.00 | 499.50 | 486.00 | 495.00 | 495.00 | 61,729 |
| 01 Mar 2024 | 490.00 | 512.00 | 490.00 | 494.00 | 494.00 | 111,319 |
| 29 Feb 2024 | 498.00 | 514.00 | 492.50 | 496.00 | 496.00 | 58,612 |
| 28 Feb 2024 | 515.00 | 515.00 | 490.00 | 495.50 | 495.50 | 66,574 |
| 27 Feb 2024 | 502.00 | 510.00 | 490.51 | 500.00 | 500.00 | 251,999 |
| 26 Feb 2024 | 500.00 | 505.11 | 497.00 | 502.00 | 502.00 | 36,623 |
| 23 Feb 2024 | 506.00 | 515.00 | 500.00 | 502.00 | 502.00 | 57,691 |
| 22 Feb 2024 | 520.00 | 520.00 | 497.50 | 510.00 | 510.00 | 354,562 |
| 21 Feb 2024 | 499.50 | 501.00 | 488.00 | 494.50 | 494.50 | 78,168 |
| 20 Feb 2024 | 501.00 | 518.00 | 495.00 | 502.00 | 502.00 | 44,824 |
| 19 Feb 2024 | 499.50 | 509.00 | 495.21 | 500.00 | 500.00 | 43,240 |
| 16 Feb 2024 | 502.00 | 513.00 | 499.00 | 503.00 | 503.00 | 49,420 |
| 15 Feb 2024 | 516.00 | 519.00 | 500.00 | 502.00 | 502.00 | 62,621 |
| 14 Feb 2024 | 501.00 | 516.82 | 501.00 | 512.00 | 512.00 | 132,136 |
| 13 Feb 2024 | 525.00 | 525.00 | 495.50 | 510.00 | 510.00 | 266,963 |
| 12 Feb 2024 | 527.00 | 527.00 | 503.00 | 510.00 | 510.00 | 63,979 |
| 09 Feb 2024 | 528.00 | 528.00 | 498.50 | 509.00 | 509.00 | 75,555 |
| 08 Feb 2024 | 514.00 | 520.00 | 504.00 | 506.00 | 506.00 | 144,739 |
| 07 Feb 2024 | 521.00 | 521.98 | 509.01 | 511.00 | 511.00 | 113,261 |
| 06 Feb 2024 | 527.00 | 537.00 | 514.65 | 524.00 | 524.00 | 59,017 |
| 05 Feb 2024 | 520.00 | 539.00 | 502.00 | 521.00 | 521.00 | 94,534 |
| 02 Feb 2024 | 519.00 | 534.00 | 517.00 | 523.00 | 523.00 | 136,538 |
| 01 Feb 2024 | 539.00 | 549.00 | 516.00 | 517.00 | 517.00 | 208,752 |
| 01 Feb 2024 | 9.5 Dividend | |||||
| 31 Jan 2024 | 547.00 | 557.00 | 541.00 | 549.00 | 539.50 | 50,309 |
| 30 Jan 2024 | 543.00 | 551.00 | 535.00 | 547.00 | 537.53 | 105,870 |
| 29 Jan 2024 | 539.00 | 548.00 | 532.58 | 547.00 | 537.53 | 115,210 |
| 26 Jan 2024 | 540.00 | 548.00 | 531.02 | 536.00 | 526.72 | 180,687 |
| 25 Jan 2024 | 545.00 | 548.00 | 536.00 | 536.00 | 526.72 | 82,904 |
| 24 Jan 2024 | 533.00 | 554.00 | 533.00 | 550.00 | 540.48 | 188,438 |
| 23 Jan 2024 | 528.00 | 537.00 | 522.00 | 533.00 | 523.78 | 320,559 |
| 22 Jan 2024 | 514.00 | 528.00 | 511.56 | 528.00 | 518.86 | 267,741 |
| 19 Jan 2024 | 512.00 | 517.00 | 506.00 | 516.00 | 507.07 | 101,225 |
| 18 Jan 2024 | 503.00 | 512.00 | 497.57 | 506.00 | 497.24 | 116,429 |
| 17 Jan 2024 | 510.00 | 511.00 | 493.50 | 499.00 | 490.37 | 145,018 |
| 16 Jan 2024 | 512.00 | 516.00 | 510.00 | 512.00 | 503.14 | 89,417 |
| 15 Jan 2024 | 513.00 | 518.00 | 509.00 | 514.00 | 505.11 | 62,763 |
| 12 Jan 2024 | 507.00 | 516.00 | 507.00 | 515.00 | 506.09 | 126,782 |
| 11 Jan 2024 | 519.00 | 520.00 | 507.00 | 508.00 | 499.21 | 116,190 |
| 10 Jan 2024 | 526.00 | 532.00 | 512.00 | 516.00 | 507.07 | 95,656 |
| 09 Jan 2024 | 530.00 | 529.00 | 523.00 | 524.00 | 514.93 | 139,622 |
| 08 Jan 2024 | 519.00 | 529.00 | 516.00 | 528.00 | 518.86 | 97,933 |
| 05 Jan 2024 | 530.00 | 532.00 | 519.00 | 519.00 | 510.02 | 145,670 |
| 04 Jan 2024 | 523.00 | 533.00 | 521.00 | 533.00 | 523.78 | 286,325 |
| 03 Jan 2024 | 523.00 | 523.00 | 511.00 | 520.00 | 511.00 | 149,807 |
| 02 Jan 2024 | 523.00 | 523.00 | 509.00 | 512.00 | 503.14 | 118,843 |
| 29 Dec 2023 | 514.00 | 524.00 | 509.31 | 520.00 | 511.00 | 69,021 |
| 28 Dec 2023 | 514.00 | 519.00 | 507.00 | 509.00 | 500.19 | 26,163 |
| 27 Dec 2023 | 512.00 | 519.00 | 507.00 | 511.00 | 502.16 | 98,258 |
| 22 Dec 2023 | 507.00 | 516.00 | 506.00 | 510.00 | 501.17 | 260,590 |
| 21 Dec 2023 | 505.00 | 510.00 | 499.50 | 507.00 | 498.23 | 86,368 |
| 20 Dec 2023 | 500.00 | 516.00 | 500.00 | 510.00 | 501.17 | 192,680 |
| 19 Dec 2023 | 491.50 | 498.50 | 486.72 | 497.00 | 488.40 | 162,640 |
| 18 Dec 2023 | 490.00 | 493.50 | 478.00 | 481.00 | 472.68 | 143,848 |
| 15 Dec 2023 | 483.00 | 494.50 | 480.50 | 485.00 | 476.61 | 306,531 |
| 14 Dec 2023 | 481.50 | 490.49 | 477.13 | 479.00 | 470.71 | 258,579 |
| 13 Dec 2023 | 488.00 | 488.00 | 472.50 | 477.00 | 468.75 | 183,777 |
| 12 Dec 2023 | 473.00 | 488.50 | 468.50 | 481.00 | 472.68 | 380,750 |
| 11 Dec 2023 | 462.00 | 474.00 | 461.00 | 469.50 | 461.38 | 280,816 |
| 08 Dec 2023 | 464.50 | 470.50 | 458.00 | 463.50 | 455.48 | 415,081 |
| 07 Dec 2023 | 453.50 | 461.50 | 450.50 | 458.00 | 450.07 | 132,809 |
| 06 Dec 2023 | 456.00 | 460.50 | 450.00 | 453.50 | 445.65 | 232,648 |
| 05 Dec 2023 | 459.50 | 463.50 | 449.00 | 456.00 | 448.11 | 808,290 |
| 04 Dec 2023 | 466.00 | 473.50 | 445.00 | 456.50 | 448.60 | 2,288,886 |
| 01 Dec 2023 | 476.00 | 494.50 | 461.03 | 464.00 | 455.97 | 1,797,290 |
| 30 Nov 2023 | 500.00 | 500.00 | 470.00 | 470.50 | 462.36 | 303,993 |
| 30 Nov 2023 | 9.5 Dividend | |||||
| 29 Nov 2023 | 505.00 | 509.00 | 492.88 | 499.50 | 481.52 | 194,034 |
| *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.