Paychex, Inc. (0KGE.L) LSE
91.29
+0.2(+0.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
91.29
+0.2(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 91.18 | 91.29 | 91.29 | 92.06 | 89.8 | 4,401 |
| April 01, 2026 | 95.07 | 91.09 | 91.09 | 95.07 | 89.92 | 1,277 |
| March 31, 2026 | 92.85 | 92.29 | 92.29 | 94.5 | 92.21 | 521 |
| March 30, 2026 | 91.5 | 93.51 | 93.51 | 94.42 | 91.5 | 2,958 |
| March 27, 2026 | 95 | 91.89 | 91.89 | 95 | 90.93 | 6,587 |
| March 26, 2026 | 93.07 | 93.25 | 93.25 | 95.89 | 91 | 6,406 |
| March 25, 2026 | 92.15 | 92.74 | 92.74 | 96 | 89.33 | 1,158 |
| March 24, 2026 | 94.92 | 91.34 | 91.34 | 94.92 | 90.33 | 1,258 |
| March 23, 2026 | 94 | 94.16 | 94.16 | 94.74 | 92.55 | 984 |
| March 20, 2026 | 92.38 | 92.68 | 92.68 | 92.82 | 91.07 | 1,935 |
| March 19, 2026 | 92.33 | 91.3 | 91.3 | 93.14 | 89.52 | 65 |
| March 18, 2026 | 91.3 | 91.07 | 91.07 | 92.37 | 90.29 | 12,301 |
| March 17, 2026 | 94.21 | 92.81 | 92.81 | 94.36 | 92.63 | 58 |
| March 16, 2026 | 93.35 | 93.5 | 93.5 | 93.68 | 92 | 747 |
| March 13, 2026 | 91.9 | 92.3 | 92.3 | 92.82 | 91.58 | 88 |
| March 12, 2026 | 92.75 | 92.53 | 92.53 | 95.58 | 92.52 | 395 |
| March 11, 2026 | 96 | 94.13 | 94.13 | 96.25 | 93.36 | 3,435 |
| March 10, 2026 | 98.27 | 95.42 | 95.42 | 98.3 | 94.37 | 699 |
| March 09, 2026 | 100.4 | 98.22 | 98.22 | 100.4 | 97.49 | 101 |
| March 06, 2026 | 97.9 | 99.21 | 99.21 | 99.54 | 96.52 | 4,436 |
| March 05, 2026 | 96.28 | 96.83 | 96.83 | 97.74 | 95.89 | 367 |
| March 04, 2026 | 96.61 | 96.06 | 96.06 | 96.61 | 94.9 | 8,079 |
| March 03, 2026 | 92.96 | 95.99 | 95.99 | 96.19 | 92.96 | 194 |
| March 02, 2026 | 93.66 | 93.25 | 93.25 | 95 | 91.11 | 166 |
| February 27, 2026 | 91.5 | 94.18 | 94.18 | 94.18 | 91.35 | 1,618 |
| February 26, 2026 | 92 | 94.03 | 94.03 | 94.46 | 92 | 417 |
| February 25, 2026 | 90.24 | 90.6 | 90.6 | 90.6 | 88.37 | 1,442 |
| February 24, 2026 | 88 | 88.93 | 88.93 | 90.16 | 87.36 | 2,048 |
| February 23, 2026 | 89.75 | 88.32 | 88.32 | 91.42 | 87.29 | 1,822 |
| February 20, 2026 | 92.98 | 91.07 | 0 | 92.98 | 90.39 | 654 |
| February 19, 2026 | 94.95 | 92.19 | 0 | 94.95 | 92 | 368 |
| February 18, 2026 | 93.69 | 94.31 | 0 | 96 | 93.3 | 4,720 |
| February 17, 2026 | 94.35 | 93.26 | 0 | 95 | 93.06 | 365 |
| February 13, 2026 | 93.63 | 93.97 | 0 | 94.2 | 92.53 | 1,051 |
| February 12, 2026 | 96 | 92.57 | 0 | 96 | 91.91 | 640 |
| February 11, 2026 | 99.92 | 94.6 | 0 | 99.92 | 94.15 | 693 |
| February 10, 2026 | 98.3 | 98.54 | 0 | 99.32 | 97.01 | 499 |
| February 09, 2026 | 98.42 | 98.22 | 0 | 99.2 | 96.66 | 1,295 |
| February 06, 2026 | 98.11 | 98.58 | 0 | 100 | 97.84 | 1,372 |
| February 05, 2026 | 99.28 | 96.91 | 0 | 100 | 96.91 | 1,928 |
| February 04, 2026 | 97.44 | 99.05 | 0 | 99.05 | 95.17 | 1,054 |
| February 03, 2026 | 101.97 | 97.8 | 0 | 101.97 | 97.28 | 1,625 |
| February 02, 2026 | 103.48 | 102.33 | 0 | 103.9 | 102.33 | 681 |
| January 30, 2026 | 102.1 | 101.93 | 0 | 103 | 100 | 690 |
| January 29, 2026 | 100.12 | 102.47 | 0 | 103.47 | 100.12 | 510 |
| January 28, 2026 | 104.93 | 102.4 | 0 | 104.93 | 102.25 | 671 |
| January 27, 2026 | 104.12 | 104.81 | 0 | 104.95 | 103.73 | 16,579 |
| January 26, 2026 | 107.12 | 105.46 | 0 | 107.54 | 105.37 | 880 |
| January 23, 2026 | 108 | 106.67 | 0 | 108 | 106.67 | 226 |
| January 22, 2026 | 108.4 | 107.77 | 0 | 108.4 | 107.57 | 369 |
| January 21, 2026 | 107.36 | 107.19 | 0 | 108.43 | 106.44 | 4,884 |
| January 20, 2026 | 110 | 107.7 | 0 | 110.6 | 107.7 | 5,394 |
| January 16, 2026 | 110.91 | 110.8 | 0 | 111.4 | 109.81 | 342 |
| January 15, 2026 | 110.68 | 110.8 | 0 | 111.8 | 110.05 | 214 |
| January 14, 2026 | 109.47 | 110.06 | 0 | 110.57 | 109.12 | 2,770 |
| January 13, 2026 | 112.67 | 109.82 | 0 | 112.67 | 109.17 | 776 |
| January 12, 2026 | 113.45 | 112.72 | 0 | 113.64 | 112.54 | 551 |
| January 09, 2026 | 114.34 | 114.75 | 0 | 114.75 | 113.7 | 1,284 |
| January 08, 2026 | 111.2 | 113.68 | 0 | 113.68 | 111.07 | 1,152 |
| January 07, 2026 | 111.29 | 112.06 | 0 | 112.06 | 111.29 | 150 |