UK Markets open in 5 hrs 14 mins

PayPoint plc (PAY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
618.00+13.00 (+2.15%)
At close: 4:47PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020------
24 Nov 2020------
23 Nov 2020615.00622.00598.00605.00605.00171,178
20 Nov 2020590.00619.00584.00613.00613.00175,823
19 Nov 2020569.00613.00566.00608.00608.001,824,158
18 Nov 2020578.00578.00566.00570.00570.00559,276
17 Nov 2020567.00574.00561.00568.00568.00347,613
16 Nov 2020560.00582.00560.00567.00567.00434,250
13 Nov 2020542.00570.00537.00555.00555.00737,422
12 Nov 2020534.00537.94530.00532.00532.00446,995
11 Nov 2020550.00550.00522.21528.00528.00489,015
10 Nov 2020520.00533.00516.00530.00530.00629,058
09 Nov 2020519.00520.00503.00513.00513.00567,581
06 Nov 2020546.00546.00512.00513.00513.00279,172
05 Nov 2020529.00563.00512.00522.00522.001,601,838
04 Nov 2020485.00507.00485.00505.00505.00247,919
03 Nov 2020520.00520.00499.00505.00505.00195,725
02 Nov 2020495.00510.00490.02510.00510.00130,689
30 Oct 2020506.00508.00495.00504.00504.00139,652
29 Oct 2020504.00510.00495.00504.00504.00102,253
28 Oct 2020512.00512.00495.00504.00504.00257,005
27 Oct 2020510.00519.00500.84511.00511.00449,287
26 Oct 2020516.00528.00490.00506.00506.00182,893
23 Oct 2020490.00517.73490.00514.00514.00441,374
22 Oct 2020508.00510.42483.00497.00497.00149,265
21 Oct 2020517.00525.00501.00505.00505.00173,904
20 Oct 2020539.00543.00510.90517.00517.00134,050
19 Oct 2020537.00544.00531.73535.00535.00167,820
16 Oct 2020530.00543.90516.99538.00538.00396,114
15 Oct 2020530.00536.00507.00516.00516.00420,779
14 Oct 2020531.00539.00527.00533.00533.00204,051
13 Oct 2020536.00539.00530.00531.00531.00410,303
12 Oct 2020526.00538.00521.00535.00535.00110,092
09 Oct 2020545.00545.00518.00522.00522.00141,371
08 Oct 2020540.00541.00528.00535.00535.00144,685
07 Oct 2020540.00549.55532.00534.00534.0088,135
06 Oct 2020530.00545.34530.00535.00535.00278,842
05 Oct 2020542.00552.53532.30536.00536.00689,011
02 Oct 2020542.00553.00529.00538.00538.00520,154
01 Oct 2020510.00550.00500.00543.00543.00319,363
30 Sep 2020575.00600.72495.92504.00504.00677,632
29 Sep 2020623.00633.00605.00608.00608.00153,222
28 Sep 2020608.00631.00582.00615.00615.0077,672
25 Sep 2020598.00612.00586.37608.00608.0072,677
24 Sep 2020596.00606.00589.00597.00597.00148,600
23 Sep 2020597.00606.00589.00594.00594.0067,524
22 Sep 2020608.00617.00589.00590.00590.00133,499
21 Sep 2020613.00618.00589.56605.00605.00141,912
18 Sep 2020633.00633.00609.00620.00620.004,721,223
17 Sep 2020632.00638.00626.00626.00626.001,048,930
16 Sep 2020628.00639.00626.00626.00626.00682,205
15 Sep 2020630.00636.00627.00627.00627.001,576,605
14 Sep 2020613.00634.10613.00630.00630.00639,446
11 Sep 2020627.00632.00625.42630.00630.00207,909
10 Sep 2020626.00633.00622.00630.00630.00364,408
09 Sep 2020638.00640.00622.00630.00630.00143,875
08 Sep 2020638.00644.00633.00640.00640.00385,047
07 Sep 2020635.00644.00633.38639.00639.00122,163
04 Sep 2020620.00636.00616.38632.00632.00155,178
03 Sep 2020630.00640.00625.00625.00625.00545,230
02 Sep 2020625.00640.00625.00635.00635.00217,351
01 Sep 2020634.00643.00625.00635.00635.00168,665
28 Aug 2020641.00655.00630.00630.00630.00157,638
27 Aug 2020641.00656.00637.00646.00646.00364,493
27 Aug 20207.8 Dividend
26 Aug 2020644.00656.60644.00650.00642.20227,895
25 Aug 2020652.00668.00638.00645.00637.26133,074
24 Aug 2020646.00650.00634.00647.00639.24200,465
21 Aug 2020640.00649.00636.00640.00632.32125,281
20 Aug 2020620.00638.00618.00635.00627.38421,103
19 Aug 2020646.00654.00625.00625.00617.50293,227
18 Aug 2020650.00661.42640.00650.00642.20295,819
17 Aug 2020656.00666.00655.00657.00649.12159,147
14 Aug 2020651.00666.00651.00659.00651.09374,066
13 Aug 2020659.00666.00652.00660.00652.08122,605
12 Aug 2020642.00659.00640.00651.00643.19191,076
11 Aug 2020651.00660.00644.00650.00642.20187,936
10 Aug 2020641.00657.00638.00646.00638.25221,906
07 Aug 2020583.00647.00583.00636.00628.37139,402
06 Aug 2020606.00616.00600.00611.00603.671,028,673
05 Aug 2020607.00628.00600.00610.00602.68139,468
04 Aug 2020609.00621.00588.51613.00605.64172,740
03 Aug 2020625.00625.00589.00610.00602.68244,505
31 Jul 2020598.00615.00596.00601.00593.7987,296
30 Jul 2020598.00622.20589.00600.00592.803,181,721
29 Jul 2020599.00599.00582.00596.00588.85179,794
28 Jul 2020594.00615.22578.49585.00577.98317,789
27 Jul 2020617.00617.00585.00590.00582.92960,015
24 Jul 2020620.00623.40581.00591.00583.91311,699
23 Jul 2020608.00623.00590.00600.00592.80261,886
22 Jul 2020575.00625.00570.00607.00599.72487,389
21 Jul 2020580.00586.00560.00564.00557.23117,525
20 Jul 2020581.00581.00545.00558.00551.30105,303
17 Jul 2020565.00593.00550.91555.00548.34178,991
16 Jul 2020605.00605.00560.28574.00567.11293,667
15 Jul 2020585.00599.00580.00580.00573.04111,988
14 Jul 2020575.00624.00566.46583.00576.00136,601
13 Jul 2020600.00608.00579.00581.00574.03224,937
10 Jul 2020601.00618.00584.00589.00581.93383,315
09 Jul 2020614.00621.56599.00599.00591.81169,153
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...