PayPoint plc (PAY.L) LSE
581.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
581.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 579 | 581 | 581 | 583 | 568 | 94,060 |
| April 01, 2026 | 570 | 581 | 581 | 594 | 556.89 | 173,555 |
| March 31, 2026 | 580 | 554 | 554 | 580 | 551 | 172,445 |
| March 30, 2026 | 560 | 563 | 563 | 577.5 | 552 | 163,468 |
| March 27, 2026 | 562 | 559 | 559 | 579 | 559 | 118,528 |
| March 26, 2026 | 560 | 568 | 568 | 580 | 560 | 94,760 |
| March 25, 2026 | 560 | 572 | 572 | 587 | 560 | 188,387 |
| March 24, 2026 | 557 | 576 | 576 | 577 | 551 | 76,404 |
| March 23, 2026 | 536 | 551 | 551 | 559 | 522.92 | 391,724 |
| March 20, 2026 | 541 | 545 | 545 | 554 | 541 | 109,886 |
| March 19, 2026 | 550 | 542 | 542 | 560 | 541.45 | 227,795 |
| March 18, 2026 | 550 | 550 | 550 | 559 | 540 | 198,290 |
| March 17, 2026 | 567 | 546 | 546 | 567 | 541 | 274,233 |
| March 16, 2026 | 570 | 545 | 545 | 570 | 540.55 | 357,324 |
| March 13, 2026 | 542 | 546 | 546 | 570 | 542 | 86,829 |
| March 12, 2026 | 571 | 556 | 556 | 571 | 552.39 | 160,048 |
| March 11, 2026 | 567 | 556 | 556 | 571 | 527 | 245,665 |
| March 10, 2026 | 585 | 570 | 570 | 605 | 570 | 153,893 |
| March 09, 2026 | 613 | 575 | 575 | 613 | 575 | 186,659 |
| March 06, 2026 | 591 | 590 | 590 | 612 | 584 | 292,999 |
| March 05, 2026 | 600 | 594 | 594 | 605 | 581 | 228,327 |
| March 04, 2026 | 586 | 581 | 581 | 610 | 581 | 265,354 |
| March 03, 2026 | 610 | 598 | 598 | 619 | 597 | 394,314 |
| March 02, 2026 | 590 | 614 | 614 | 614 | 574 | 259,118 |
| February 27, 2026 | 570 | 592 | 592 | 594 | 570 | 166,969 |
| February 26, 2026 | 575.35 | 574 | 574 | 587 | 574 | 124,714 |
| February 25, 2026 | 576 | 594 | 584.1 | 594 | 570 | 151,343 |
| February 24, 2026 | 572 | 575 | 565.42 | 583 | 549 | 214,180 |
| February 23, 2026 | 559 | 555 | 545.75 | 570 | 547 | 242,063 |
| February 20, 2026 | 560 | 563 | 0 | 570 | 553.77 | 135,277 |
| February 19, 2026 | 567.5 | 562 | 0 | 572 | 558 | 227,533 |
| February 18, 2026 | 550 | 564 | 0 | 571 | 548 | 321,900 |
| February 17, 2026 | 541 | 549 | 0 | 558 | 539 | 147,433 |
| February 16, 2026 | 552 | 541 | 0 | 553 | 524 | 278,715 |
| February 13, 2026 | 539 | 548 | 0 | 555.6 | 539 | 187,677 |
| February 12, 2026 | 553.8 | 546 | 0 | 559 | 541 | 121,325 |
| February 11, 2026 | 549.52 | 546 | 0 | 559 | 541 | 97,780 |
| February 10, 2026 | 558 | 549 | 0 | 559 | 543 | 134,029 |
| February 09, 2026 | 560 | 548 | 0 | 560 | 543 | 158,135 |
| February 06, 2026 | 528 | 544 | 0 | 545 | 524.52 | 195,791 |
| February 05, 2026 | 558 | 531 | 0 | 558 | 531 | 198,391 |
| February 04, 2026 | 530 | 541 | 0 | 541 | 528 | 166,938 |
| February 03, 2026 | 555 | 530 | 0 | 559 | 528 | 198,132 |
| February 02, 2026 | 534 | 555 | 0 | 555 | 531 | 335,614 |
| January 30, 2026 | 560 | 533 | 0 | 565 | 532 | 382,135 |
| January 29, 2026 | 580 | 560 | 0 | 587 | 559 | 337,847 |
| January 28, 2026 | 508 | 575 | 0 | 584 | 508 | 1.02M |
| January 27, 2026 | 527 | 501 | 0 | 530 | 496.5 | 1.62M |
| January 26, 2026 | 519 | 523 | 0 | 530.02 | 511.93 | 296,780 |
| January 23, 2026 | 503.76 | 516 | 0 | 517.31 | 501 | 583,146 |
| January 22, 2026 | 500 | 506 | 0 | 513 | 500 | 295,256 |
| January 21, 2026 | 496 | 498 | 0 | 502 | 493 | 380,643 |
| January 20, 2026 | 498 | 496.5 | 0 | 503.75 | 488.5 | 162,005 |
| January 19, 2026 | 485 | 502 | 0 | 507 | 485 | 187,578 |
| January 16, 2026 | 474.5 | 489 | 0 | 494 | 474.5 | 165,013 |
| January 15, 2026 | 465 | 493.5 | 0 | 495.76 | 465 | 243,389 |
| January 14, 2026 | 455 | 466 | 0 | 466 | 455 | 572,937 |
| January 13, 2026 | 457.5 | 461 | 0 | 465 | 456 | 488,898 |
| January 12, 2026 | 462 | 456.5 | 0 | 462 | 446.5 | 1.41M |
| January 09, 2026 | 455 | 460.5 | 0 | 470.5 | 454.48 | 313,240 |