Paychex, Inc. - 0KGE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	129	130.04	130.04	130.09	128.6	398
September 26, 2025	127	128.15	128.15	128.53	126.93	590
September 25, 2025	129.15	127	127	129.15	127	227
September 24, 2025	128.58	129.15	129.15	129.82	128.58	403
September 23, 2025	129.72	129.1	129.1	130.59	129.07	3,631
September 22, 2025	128.61	130.08	130.08	130.08	128.61	104
September 19, 2025	131.9	131.31	131.31	132	131.13	21
September 18, 2025	131.84	131.59	131.59	132.78	131.44	267
September 17, 2025	132.28	133.38	133.38	133.5	132.28	282
September 16, 2025	131.96	130.73	130.73	132.04	130.48	742
September 15, 2025	135.24	133.08	133.08	137.94	133.08	394
September 12, 2025	134.89	135.08	135.08	135.93	134.89	630
September 11, 2025	132.75	134.87	134.87	134.95	132.75	275
September 10, 2025	134.2	133	133	134.99	132.98	74
September 09, 2025	135.48	134.64	134.64	135.48	134.64	587
September 08, 2025	134.95	135.78	135.78	135.78	134.77	2,023
September 05, 2025	137.72	136.13	133.97	137.72	133.97	385
September 04, 2025	136.11	137.09	137.09	137.09	135.62	640
September 03, 2025	135.53	135.24	135.24	135.61	134.67	46
September 02, 2025	139.39	135.61	135.61	139.4	135.61	18,910
August 29, 2025	138.86	139.21	139.21	139.45	138.43	8,187
August 28, 2025	139.18	138.51	138.51	139.18	137.93	8,211
August 27, 2025	138.02	138.76	138.76	139.29	138.02	6,289
August 26, 2025	136.86	138.9	138.9	138.92	136.86	2,989
August 22, 2025	139.5	141.02	141.02	141.02	139.5	767
August 21, 2025	137.75	138.2	138.2	138.75	137.75	1,500
August 20, 2025	139.88	138.65	138.65	140.59	138.65	1,456
August 19, 2025	138	138.26	138.26	139.15	137.52	7,800
August 18, 2025	138.33	138.2	138.2	139.06	137.77	19,191
August 15, 2025	137.7	138.23	138.23	138.88	137.08	3,515
August 14, 2025	138.23	137.96	137.96	138.86	137.84	2,735
August 13, 2025	135.33	136.93	136.93	137.79	135.05	834
August 12, 2025	138.95	136.89	136.89	138.95	136.86	628
August 11, 2025	140.63	140.4	140.4	141.21	139.25	312
August 08, 2025	140.48	141.27	141.13	141.48	140.48	477
August 07, 2025	139.32	139.52	139.52	140.82	139.32	2,703
August 06, 2025	139.53	139.24	139.24	139.77	138.42	2,398
August 05, 2025	140.06	139.61	139.61	140.06	139.02	2,016
August 04, 2025	140.03	139.51	139.51	141.35	139.31	287
August 01, 2025	144	140.15	140.15	144	139.03	293
July 31, 2025	145.41	145.35	145.35	146.8	144.44	554
July 30, 2025	146.69	146.84	146.84	148.14	145.96	100
July 29, 2025	145.83	146.04	146.04	146.46	145.64	985
July 28, 2025	149.16	147.51	147.51	149.17	147.13	280
July 25, 2025	147	147.14	147.14	147.14	146.74	62
July 24, 2025	144.85	145.39	145.39	146.54	144.4	514
July 23, 2025	144.01	145.55	145.55	145.55	144.01	486
July 22, 2025	143.39	144.93	144.93	144.93	142.7	142
July 21, 2025	142.57	142.6	142.6	143.02	142.23	36
July 18, 2025	143.53	143.42	142.34	143.97	143.01	62
July 17, 2025	142.5	143.04	141.96	143.18	142.27	62
July 16, 2025	140.69	141.18	140.12	141.93	140.69	515
July 15, 2025	143.46	142.97	141.89	143.99	142.75	130
July 14, 2025	143.29	143.6	142.52	144.13	142.51	184
July 11, 2025	144.32	143.99	143.99	145.09	143.99	510
July 10, 2025	145.2	145.24	145.24	145.68	144.6	216
July 09, 2025	145.18	144.56	144.56	145.39	144.56	78
July 08, 2025	145.01	143.69	143.69	146.09	143.69	894
July 07, 2025	146.57	147.05	147.05	147.65	145.52	531
July 03, 2025	146.44	147.17	147.17	147.21	146	1,234

Paychex, Inc. (0KGE.L) LSE