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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	675	668	668	675	644	188,907
September 25, 2025	665	653	653	665	639	201,793
September 24, 2025	652	648	648	654	645	110,028
September 23, 2025	670	652	652	672	649	70,367
September 22, 2025	659	658	658	665.6	653.01	137,572
September 19, 2025	678.93	661	661	682	656	173,140
September 18, 2025	681	671	671	684	667	108,064
September 17, 2025	662.55	669	669	670	657	103,548
September 16, 2025	670	660	660	684	657	95,961
September 15, 2025	667	670	670	679	666	55,434
September 12, 2025	672	670	670	685	669	135,681
September 11, 2025	667	671	671	678	657.88	284,404
September 10, 2025	680	669	669	685	665	271,488
September 09, 2025	685	679	679	689	677	133,434
September 08, 2025	698.3	687	687	716	679	143,621
September 05, 2025	699.62	689	689	703	686	97,983
September 04, 2025	686	692	692	700	682	83,980
September 03, 2025	719	690	690	719	684	180,955
September 02, 2025	703	688	688	706	688	183,213
September 01, 2025	705	708	708	719	705	107,220
August 29, 2025	715	713	713	721	713	90,189
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	727	741	720	219,244
August 22, 2025	726.45	731	731	741	724	68,544
August 21, 2025	745	727	727	745	727	106,089
August 20, 2025	732	733	733	744	729	75,992
August 19, 2025	751	739	739	758.56	737	185,406
August 18, 2025	748	751	751	757	745	239,472
August 15, 2025	750	748	748	761	748	137,482
August 14, 2025	738	750	750	754	738	100,319
August 13, 2025	750	740	740	750	721	163,158
August 12, 2025	720	724	724	778	713	165,488
August 11, 2025	750	726	726	750	722	69,094
August 08, 2025	730	730	730	747.76	726	135,321
August 07, 2025	745	736	736	756	736	166,149
August 06, 2025	734	749	749	761	732	212,789
August 05, 2025	734	739	739	745	730	101,442
August 04, 2025	728	737	737	738	726	119,724
August 01, 2025	720	727	727	735	720	114,602
July 31, 2025	745	726	726	745	707	85,232
July 30, 2025	720	719	719	732	714	98,449
July 29, 2025	750	727	727	750	727	94,701
July 28, 2025	741	736	736	750	736	98,446
July 25, 2025	744	741	741	765	736.15	112,395
July 24, 2025	749	744	744	760	743	153,087
July 23, 2025	760	749	749	788	748	131,603
July 22, 2025	760	757	757	783	757	62,875
July 21, 2025	767	762	762	773	762	82,913
July 18, 2025	778	765	765	778	763	151,836
July 17, 2025	760	770	770	774	754.06	290,044
July 16, 2025	770	764	764	785	763	104,841
July 15, 2025	784	778	778	793	774.51	292,727
July 14, 2025	813.64	780	780	828	778	288,409
July 11, 2025	821	824	824	837.41	820	92,307
July 10, 2025	839	825	825	839	821	94,162
July 09, 2025	830	827	827	836	820.81	202,964
July 08, 2025	810	828	828	835	803	148,793
July 07, 2025	815.65	807	807	828	804	161,700
July 04, 2025	808	820	820	825	803	118,984

PayPoint plc (PAY.L) LSE