PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 687.00 | 688.00 | 668.00 | 684.00 | 610.21 | 59,543 |
| 2024-08-30 | 680.00 | 697.00 | 669.77 | 687.00 | 612.89 | 84,358 |
| 2024-08-29 | 695.00 | 699.00 | 659.00 | 678.00 | 604.86 | 125,775 |
| 2024-08-28 | 698.00 | 711.00 | 669.00 | 700.00 | 615.92 | 71,230 |
| 2024-08-27 | 701.00 | 710.00 | 697.00 | 701.00 | 616.80 | 64,002 |
| 2024-08-23 | 700.00 | 714.00 | 682.00 | 700.00 | 615.92 | 35,343 |
| 2024-08-22 | 705.00 | 716.00 | 690.50 | 700.00 | 615.92 | 44,275 |
| 2024-08-21 | 721.00 | 721.00 | 708.00 | 708.00 | 622.96 | 90,504 |
| 2024-08-20 | 713.00 | 720.00 | 707.00 | 711.00 | 625.60 | 50,288 |
| 2024-08-19 | 700.00 | 722.00 | 687.00 | 714.00 | 628.24 | 62,875 |
| 2024-08-16 | 686.00 | 706.46 | 669.00 | 705.00 | 620.32 | 53,684 |
| 2024-08-15 | 688.00 | 708.00 | 685.96 | 691.00 | 608.00 | 81,614 |
| 2024-08-14 | 690.00 | 714.00 | 681.00 | 691.00 | 608.00 | 55,934 |
| 2024-08-13 | 694.00 | 709.00 | 679.00 | 689.00 | 606.24 | 58,669 |
| 2024-08-12 | 701.00 | 712.00 | 684.00 | 696.00 | 612.40 | 121,310 |
| 2024-08-09 | 684.00 | 707.00 | 677.00 | 702.00 | 617.68 | 110,388 |
| 2024-08-08 | 690.00 | 712.00 | 676.00 | 691.00 | 608.00 | 101,466 |
| 2024-08-07 | 658.00 | 695.00 | 657.21 | 689.00 | 606.24 | 89,086 |
| 2024-08-06 | 654.00 | 664.86 | 644.00 | 658.00 | 578.97 | 122,473 |
| 2024-08-05 | 661.00 | 684.00 | 620.50 | 658.00 | 578.97 | 222,300 |
| 2024-08-02 | 690.00 | 712.00 | 665.00 | 672.00 | 591.29 | 133,013 |
| 2024-08-01 | 702.00 | 712.00 | 685.00 | 698.00 | 614.16 | 241,831 |
| 2024-07-31 | 698.00 | 701.80 | 681.00 | 692.00 | 608.88 | 101,954 |
| 2024-07-30 | 683.00 | 702.46 | 681.50 | 696.00 | 612.40 | 128,515 |
| 2024-07-29 | 700.00 | 700.00 | 680.00 | 688.00 | 605.36 | 66,440 |
| 2024-07-26 | 668.00 | 695.00 | 654.00 | 688.00 | 605.36 | 151,931 |
| 2024-07-25 | 655.00 | 669.00 | 648.00 | 660.00 | 580.73 | 108,302 |
| 2024-07-24 | 669.00 | 673.00 | 660.00 | 666.00 | 586.01 | 37,095 |
| 2024-07-23 | 669.00 | 679.00 | 664.00 | 671.00 | 590.41 | 62,202 |
| 2024-07-22 | 663.00 | 672.86 | 653.00 | 665.00 | 585.13 | 94,240 |
| 2024-07-19 | 660.00 | 667.00 | 652.23 | 662.00 | 582.49 | 297,658 |
| 2024-07-18 | 660.00 | 669.00 | 652.96 | 660.00 | 580.73 | 85,927 |
| 2024-07-17 | 648.00 | 659.38 | 640.68 | 655.00 | 576.33 | 75,033 |
| 2024-07-16 | 646.00 | 666.00 | 634.00 | 644.00 | 566.65 | 87,883 |
| 2024-07-15 | 646.00 | 671.62 | 646.00 | 653.00 | 574.57 | 80,033 |
| 2024-07-12 | 660.00 | 670.01 | 648.00 | 648.00 | 570.17 | 107,406 |
| 2024-07-11 | 641.00 | 659.31 | 636.00 | 655.00 | 576.33 | 44,802 |
| 2024-07-10 | 635.00 | 644.00 | 630.00 | 640.00 | 563.13 | 48,492 |
| 2024-07-09 | 615.00 | 644.00 | 615.00 | 632.00 | 556.09 | 40,590 |
| 2024-07-08 | 610.00 | 644.00 | 610.00 | 623.00 | 548.17 | 75,411 |
| 2024-07-05 | 643.00 | 643.00 | 611.00 | 620.00 | 545.53 | 78,513 |
| 2024-07-04 | 639.00 | 642.00 | 612.00 | 627.00 | 551.69 | 104,545 |
| 2024-07-03 | 655.00 | 655.00 | 616.00 | 633.00 | 548.52 | 141,952 |
| 2024-07-02 | 646.00 | 650.00 | 636.00 | 638.00 | 552.86 | 69,061 |
| 2024-07-01 | 670.00 | 670.00 | 640.00 | 643.00 | 557.19 | 83,586 |
| 2024-06-28 | 670.00 | 670.00 | 631.00 | 636.00 | 551.12 | 151,466 |
| 2024-06-27 | 643.00 | 663.00 | 639.00 | 650.00 | 563.25 | 227,148 |
| 2024-06-26 | 655.00 | 657.84 | 628.00 | 635.00 | 550.26 | 128,440 |
| 2024-06-25 | 650.00 | 655.00 | 639.00 | 647.00 | 560.65 | 165,601 |
| 2024-06-24 | 650.00 | 650.00 | 631.00 | 640.00 | 554.59 | 354,533 |
| 2024-06-21 | 638.00 | 649.00 | 629.00 | 636.00 | 551.12 | 75,149 |
| 2024-06-20 | 650.00 | 650.00 | 621.00 | 637.00 | 551.99 | 50,152 |
| 2024-06-19 | 640.00 | 648.00 | 609.00 | 630.00 | 545.92 | 97,243 |
| 2024-06-18 | 642.00 | 645.80 | 626.00 | 626.00 | 542.46 | 132,281 |
| 2024-06-17 | 625.00 | 645.00 | 610.00 | 640.00 | 554.59 | 159,835 |
| 2024-06-14 | 618.00 | 621.75 | 605.00 | 613.00 | 531.19 | 121,834 |
| 2024-06-13 | 585.00 | 619.00 | 568.00 | 608.00 | 526.86 | 357,710 |
| 2024-06-12 | 568.00 | 579.00 | 564.00 | 567.00 | 491.33 | 150,025 |
| 2024-06-11 | 573.00 | 573.00 | 553.00 | 566.00 | 490.46 | 72,028 |
| 2024-06-10 | 573.00 | 573.00 | 551.00 | 558.00 | 483.53 | 56,264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1000 GBP |
| 2026-07-02 | 0.1000 GBP |
| 2026-02-26 | 0.0990 GBP |
| 2025-11-27 | 0.0990 GBP |
| 2025-10-20 | 0.4999 GBP |
| 2025-08-28 | 0.0980 GBP |
| 2025-07-03 | 0.0980 GBP |
| 2025-02-27 | 0.0970 GBP |
| 2024-11-28 | 0.0970 GBP |
| 2024-08-29 | 0.0960 GBP |
| 2024-07-04 | 0.0960 GBP |
| 2024-02-01 | 0.0950 GBP |
| 2023-11-30 | 0.0950 GBP |
| 2023-08-10 | 0.1860 GBP |
| 2023-02-02 | 0.0920 GBP |
| 2022-12-01 | 0.0920 GBP |
| 2022-09-01 | 0.0900 GBP |
| 2022-07-28 | 0.0831 GBP |
| 2022-06-09 | 0.0900 GBP |
| 2022-02-03 | 0.0850 GBP |
| 2021-12-02 | 0.0850 GBP |
| 2021-08-26 | 0.0830 GBP |
| 2021-06-24 | 0.0830 GBP |
| 2021-02-04 | 0.0780 GBP |
| 2020-12-03 | 0.0780 GBP |
| 2020-08-27 | 0.0780 GBP |
| 2020-06-25 | 0.0780 GBP |
| 2020-02-06 | 0.2100 GBP |
| 2019-12-05 | 0.2100 GBP |
| 2019-09-05 | 0.2100 GBP |
| 2019-06-27 | 0.2100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.