PayPoint plc - PAY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	765	737	737	765	716	100,582
October 17, 2025	750	732	682	750	716	280,046
October 16, 2025	756	737	686.66	761	731	210,325
October 15, 2025	765.52	753	701.57	769	751	163,933
October 14, 2025	748	758	706.22	758	746	274,804
October 13, 2025	748	752	700.63	765	748	104,363
October 10, 2025	756	752	700.63	765	749	620,937
October 09, 2025	754.83	759	707.16	769	746	166,383
October 08, 2025	748	757	705.29	757	741	154,621
October 07, 2025	770	748	696.91	770	743	178,694
October 06, 2025	752	759	707.16	767	738	162,618
October 03, 2025	743	754	702.5	754	740	98,844
October 02, 2025	736	743	692.25	751.37	732	91,754
October 01, 2025	750	746	695.04	762.6	738	248,592
September 30, 2025	695	751	699.7	756	695	639,474
September 29, 2025	672	674	627.96	681	670	129,263
September 26, 2025	675	668	622.37	675	644	217,907
September 25, 2025	665	653	608.4	665	639	230,795
September 24, 2025	652	648	603.74	654	645	110,033
September 23, 2025	670	652	607.46	672	649	70,369
September 22, 2025	659	658	613.05	665.6	653.01	137,572
September 19, 2025	678.93	661	661	682	656	173,144
September 18, 2025	681	671	671	684	667	108,067
September 17, 2025	662.55	669	669	670	657	103,548
September 16, 2025	670	660	660	684	657	95,962
September 15, 2025	667	670	670	679	666	55,435
September 12, 2025	672	670	670	685	669	135,690
September 11, 2025	667	671	671	678	657.88	284,406
September 10, 2025	680	669	669	685	665	271,491
September 09, 2025	685	679	679	689	677	133,437
September 08, 2025	698.3	687	687	716	679	143,621
September 05, 2025	699.62	689	689	703	686	97,988
September 04, 2025	686	692	692	700	682	83,981
September 03, 2025	719	690	690	719	684	180,959
September 02, 2025	703	688	688	706	688	193,215
September 01, 2025	705	708	708	719	705	107,220
August 29, 2025	715	713	713	721	713	90,191
August 28, 2025	703	715	715	739	703	152,287
August 27, 2025	720	722	712.2	753	716	199,164
August 26, 2025	720	727	717.13	741	720	219,250
August 22, 2025	726.45	731	721.08	741	724	68,557
August 21, 2025	745	727	717.13	745	727	106,092
August 20, 2025	732	733	723.05	744	729	75,994
August 19, 2025	751	739	728.97	758.56	737	185,407
August 18, 2025	748	751	740.81	757	745	239,472
August 15, 2025	750	748	737.85	761	748	137,489
August 14, 2025	738	750	739.82	754	738	101,322
August 13, 2025	750	740	729.96	750	721	163,161
August 12, 2025	720	724	714.17	778	713	165,488
August 11, 2025	750	726	716.15	750	722	69,094
August 08, 2025	730	730	720.09	747.76	726	135,321
August 07, 2025	745	736	726.01	756	736	166,350
August 06, 2025	734	749	738.83	761	732	212,791
August 05, 2025	734	739	728.97	745	730	101,443
August 04, 2025	728	737	727	738	726	119,724
August 01, 2025	720	727	717.13	735	720	114,608
July 31, 2025	745	726	716.15	745	707	85,235
July 30, 2025	720	719	709.24	732	714	98,451
July 29, 2025	750	727	717.13	750	727	94,705
July 28, 2025	741	736	736	750	736	98,446

PayPoint plc (PAY.L) LSE