PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 565.00 | 571.00 | 551.00 | 564.00 | 488.73 | 42,979 |
| 2024-06-06 | 562.00 | 571.00 | 555.00 | 560.00 | 485.27 | 293,470 |
| 2024-06-05 | 567.00 | 573.00 | 563.00 | 570.00 | 493.93 | 36,065 |
| 2024-06-04 | 550.00 | 568.00 | 550.00 | 568.00 | 492.20 | 65,556 |
| 2024-06-03 | 546.00 | 567.00 | 540.00 | 563.00 | 487.86 | 101,765 |
| 2024-05-31 | 549.00 | 549.00 | 532.00 | 549.00 | 475.73 | 92,662 |
| 2024-05-30 | 530.00 | 553.00 | 530.00 | 543.00 | 470.53 | 60,613 |
| 2024-05-29 | 536.00 | 562.00 | 531.00 | 541.00 | 468.80 | 77,514 |
| 2024-05-28 | 547.00 | 554.00 | 539.00 | 547.00 | 474.00 | 64,271 |
| 2024-05-24 | 557.00 | 557.00 | 534.00 | 547.00 | 474.00 | 74,186 |
| 2024-05-23 | 562.00 | 570.00 | 532.00 | 544.00 | 471.40 | 72,446 |
| 2024-05-22 | 570.00 | 577.00 | 545.00 | 545.00 | 472.27 | 196,184 |
| 2024-05-21 | 552.00 | 567.00 | 540.00 | 567.00 | 491.33 | 199,280 |
| 2024-05-20 | 546.00 | 551.00 | 524.68 | 551.00 | 477.47 | 184,589 |
| 2024-05-17 | 534.00 | 545.00 | 530.00 | 533.00 | 461.87 | 58,186 |
| 2024-05-16 | 530.00 | 549.00 | 529.00 | 537.00 | 465.33 | 51,500 |
| 2024-05-15 | 545.00 | 553.00 | 535.00 | 536.00 | 464.47 | 21,630 |
| 2024-05-14 | 563.00 | 569.00 | 533.00 | 544.00 | 471.40 | 284,122 |
| 2024-05-13 | 548.00 | 567.00 | 534.00 | 548.00 | 474.87 | 33,589 |
| 2024-05-10 | 567.00 | 568.00 | 539.01 | 544.00 | 471.40 | 28,936 |
| 2024-05-09 | 551.00 | 565.00 | 535.00 | 540.00 | 467.93 | 117,813 |
| 2024-05-08 | 554.00 | 566.00 | 546.00 | 553.00 | 479.20 | 88,369 |
| 2024-05-07 | 550.00 | 554.60 | 541.60 | 550.00 | 476.60 | 110,588 |
| 2024-05-03 | 524.00 | 549.36 | 524.00 | 548.00 | 474.87 | 121,480 |
| 2024-05-02 | 537.00 | 541.00 | 528.00 | 538.00 | 466.20 | 53,184 |
| 2024-05-01 | 525.00 | 537.17 | 522.00 | 532.00 | 461.00 | 66,739 |
| 2024-04-30 | 530.00 | 542.98 | 518.00 | 527.00 | 456.67 | 59,721 |
| 2024-04-29 | 509.00 | 528.98 | 509.00 | 525.00 | 454.94 | 79,147 |
| 2024-04-26 | 522.00 | 532.00 | 510.00 | 513.00 | 444.54 | 159,103 |
| 2024-04-25 | 522.00 | 535.90 | 520.00 | 526.00 | 455.80 | 55,072 |
| 2024-04-24 | 530.00 | 541.80 | 519.00 | 527.00 | 456.67 | 82,009 |
| 2024-04-23 | 536.00 | 536.00 | 517.00 | 531.00 | 460.14 | 91,803 |
| 2024-04-22 | 492.00 | 545.00 | 490.50 | 533.00 | 461.87 | 226,219 |
| 2024-04-19 | 476.50 | 495.80 | 475.00 | 486.00 | 421.14 | 46,290 |
| 2024-04-18 | 487.00 | 491.00 | 473.77 | 482.50 | 418.11 | 87,899 |
| 2024-04-17 | 489.00 | 500.00 | 479.00 | 479.50 | 415.51 | 61,128 |
| 2024-04-16 | 508.00 | 508.00 | 480.00 | 492.00 | 426.34 | 92,506 |
| 2024-04-15 | 497.00 | 507.00 | 480.50 | 492.00 | 426.34 | 144,247 |
| 2024-04-12 | 499.00 | 499.00 | 480.00 | 485.00 | 420.27 | 56,530 |
| 2024-04-11 | 470.00 | 490.00 | 470.00 | 489.00 | 423.74 | 68,025 |
| 2024-04-10 | 479.50 | 489.00 | 474.01 | 478.00 | 414.21 | 193,510 |
| 2024-04-09 | 480.00 | 498.00 | 471.50 | 479.00 | 415.07 | 65,812 |
| 2024-04-08 | 499.00 | 499.00 | 471.11 | 483.50 | 418.97 | 94,882 |
| 2024-04-05 | 473.00 | 498.50 | 473.00 | 477.50 | 413.78 | 53,230 |
| 2024-04-04 | 484.00 | 491.50 | 481.00 | 486.50 | 421.57 | 62,181 |
| 2024-04-03 | 487.00 | 499.50 | 478.00 | 483.50 | 418.97 | 58,218 |
| 2024-04-02 | 500.00 | 500.00 | 475.50 | 482.00 | 417.67 | 82,384 |
| 2024-03-28 | 500.00 | 509.00 | 481.50 | 486.00 | 421.14 | 92,803 |
| 2024-03-27 | 475.50 | 503.00 | 475.00 | 502.00 | 435.01 | 119,443 |
| 2024-03-26 | 481.00 | 482.00 | 474.39 | 479.50 | 415.51 | 536,003 |
| 2024-03-25 | 485.00 | 499.50 | 479.00 | 480.50 | 416.37 | 89,780 |
| 2024-03-22 | 485.50 | 488.50 | 479.65 | 481.00 | 416.81 | 67,866 |
| 2024-03-21 | 490.00 | 496.00 | 482.50 | 485.00 | 420.27 | 63,664 |
| 2024-03-20 | 504.00 | 504.00 | 485.00 | 487.00 | 422.01 | 175,288 |
| 2024-03-19 | 485.00 | 490.00 | 482.00 | 482.00 | 417.67 | 55,189 |
| 2024-03-18 | 490.00 | 491.00 | 483.50 | 486.50 | 421.57 | 57,432 |
| 2024-03-15 | 483.50 | 491.00 | 483.50 | 485.00 | 420.27 | 141,113 |
| 2024-03-14 | 485.50 | 495.00 | 484.00 | 485.00 | 420.27 | 38,632 |
| 2024-03-13 | 485.50 | 492.50 | 485.50 | 487.50 | 422.44 | 32,281 |
| 2024-03-12 | 480.00 | 492.50 | 480.00 | 486.50 | 421.57 | 46,453 |
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.